35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 183100 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 1134368 |
| 3 | 20231214 | 183000 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 4 | 20231214 | 182900 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 5 | 20231214 | 182800 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 6 | 20231214 | 182700 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 7 | 20231214 | 182600 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 8 | 20231214 | 182500 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 9 | 20231214 | 182400 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 10 | 20231214 | 182300 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 11 | 20231214 | 182200 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 12 | 20231214 | 182100 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 13 | 20231214 | 182000 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 14 | 20231214 | 181900 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 15 | 20231214 | 181800 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 16 | 20231214 | 181700 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 17 | 20231214 | 181600 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 18 | 20231214 | 181500 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 19 | 20231214 | 181400 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 20 | 20231214 | 181300 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 21 | 20231214 | 181200 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 22 | 20231214 | 181100 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 23 | 20231214 | 181000 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 24 | 20231214 | 180900 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 25 | 20231214 | 180800 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 26 | 20231214 | 180700 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 27 | 20231214 | 180600 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 28 | 20231214 | 180500 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 29 | 20231214 | 180400 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 30 | 20231214 | 180300 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 31 | 20231214 | 180200 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 32 | 20231214 | 180100 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 1134368 |
| 33 | 20231214 | 180000 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 34 | 20231214 | 175900 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 35 | 20231214 | 175800 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 36 | 20231214 | 175700 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 37 | 20231214 | 175600 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 38 | 20231214 | 175500 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 39 | 20231214 | 175400 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 40 | 20231214 | 175300 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 41 | 20231214 | 175200 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 42 | 20231214 | 175100 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 43 | 20231214 | 175000 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 44 | 20231214 | 174900 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 45 | 20231214 | 174800 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 46 | 20231214 | 174700 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 47 | 20231214 | 174600 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 48 | 20231214 | 174500 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 49 | 20231214 | 174400 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 50 | 20231214 | 174300 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 51 | 20231214 | 174200 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 52 | 20231214 | 174100 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 53 | 20231214 | 174000 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 54 | 20231214 | 173900 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 55 | 20231214 | 173800 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 56 | 20231214 | 173700 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 57 | 20231214 | 173600 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 58 | 20231214 | 173500 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 59 | 20231214 | 173400 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 60 | 20231214 | 173300 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 61 | 20231214 | 173200 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 62 | 20231214 | 173100 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 1134368 |
| 63 | 20231214 | 173000 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 64 | 20231214 | 172900 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 65 | 20231214 | 172800 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 66 | 20231214 | 172700 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 67 | 20231214 | 172600 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 68 | 20231214 | 172500 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 69 | 20231214 | 172400 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 70 | 20231214 | 172300 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 71 | 20231214 | 172200 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 72 | 20231214 | 172100 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 73 | 20231214 | 172000 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 74 | 20231214 | 171900 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 75 | 20231214 | 171800 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 76 | 20231214 | 171700 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 77 | 20231214 | 171600 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 78 | 20231214 | 171500 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 79 | 20231214 | 171400 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 80 | 20231214 | 171300 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 81 | 20231214 | 171200 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 82 | 20231214 | 171100 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 83 | 20231214 | 171000 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 84 | 20231214 | 170900 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 85 | 20231214 | 170800 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 86 | 20231214 | 170700 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 87 | 20231214 | 170600 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 88 | 20231214 | 170500 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 89 | 20231214 | 170400 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 90 | 20231214 | 170300 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 91 | 20231214 | 170200 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 92 | 20231214 | 170100 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 1134368 |
| 93 | 20231214 | 170000 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 94 | 20231214 | 165900 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 95 | 20231214 | 165800 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 96 | 20231214 | 165700 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 97 | 20231214 | 165600 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 98 | 20231214 | 165500 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 99 | 20231214 | 165400 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 100 | 20231214 | 165300 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 101 | 20231214 | 165200 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 102 | 20231214 | 165100 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 103 | 20231214 | 165000 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 104 | 20231214 | 164900 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 105 | 20231214 | 164800 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 106 | 20231214 | 164700 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 107 | 20231214 | 164600 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 108 | 20231214 | 164500 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 109 | 20231214 | 164400 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 110 | 20231214 | 164300 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 111 | 20231214 | 164200 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 112 | 20231214 | 164100 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 113 | 20231214 | 164000 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 114 | 20231214 | 163900 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 115 | 20231214 | 163800 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 116 | 20231214 | 163700 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 117 | 20231214 | 163600 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 118 | 20231214 | 163500 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 119 | 20231214 | 163400 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 120 | 20231214 | 163300 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 121 | 20231214 | 163200 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 122 | 20231214 | 163100 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 1134368 |
| 123 | 20231214 | 163000 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 124 | 20231214 | 162900 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 125 | 20231214 | 162800 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 126 | 20231214 | 162700 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 127 | 20231214 | 162600 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 128 | 20231214 | 162500 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 129 | 20231214 | 162400 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 130 | 20231214 | 162300 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 131 | 20231214 | 162200 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 132 | 20231214 | 162100 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 133 | 20231214 | 162000 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 134 | 20231214 | 161900 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 135 | 20231214 | 161800 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 136 | 20231214 | 161700 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 137 | 20231214 | 161600 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 138 | 20231214 | 161500 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 139 | 20231214 | 161400 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 140 | 20231214 | 161300 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 141 | 20231214 | 161200 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 142 | 20231214 | 161100 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 143 | 20231214 | 161000 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 144 | 20231214 | 160900 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 145 | 20231214 | 160800 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 146 | 20231214 | 160700 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 147 | 20231214 | 160600 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 148 | 20231214 | 160500 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 149 | 20231214 | 160400 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 150 | 20231214 | 160300 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 151 | 20231214 | 160200 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 152 | 20231214 | 160100 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 1134368 |
| 153 | 20231214 | 160000 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 154 | 20231214 | 155900 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 155 | 20231214 | 155800 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 156 | 20231214 | 155700 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 157 | 20231214 | 155600 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 158 | 20231214 | 155500 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 159 | 20231214 | 155400 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 160 | 20231214 | 155300 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 161 | 20231214 | 155200 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 162 | 20231214 | 155100 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 163 | 20231214 | 155000 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 164 | 20231214 | 154900 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 165 | 20231214 | 154800 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 166 | 20231214 | 154700 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 167 | 20231214 | 154600 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 168 | 20231214 | 154500 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 169 | 20231214 | 154400 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 170 | 20231214 | 154300 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 171 | 20231214 | 154200 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 172 | 20231214 | 154100 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 173 | 20231214 | 154000 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 174 | 20231214 | 153900 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 175 | 20231214 | 153800 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 176 | 20231214 | 153700 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 177 | 20231214 | 153600 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 178 | 20231214 | 153500 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 179 | 20231214 | 153400 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 180 | 20231214 | 153300 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 181 | 20231214 | 153200 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 0 |
| 182 | 20231214 | 153100 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 1134368 |
| 183 | 20231214 | 153000 | 1112739040000 | 136700 | 136700 | 136700 | 136700 | 1134368 |
| 184 | 20231214 | 152900 | 957670934400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 185 | 20231214 | 152800 | 957670934400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 186 | 20231214 | 152700 | 957670934400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 187 | 20231214 | 152600 | 957670934400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 188 | 20231214 | 152500 | 957670934400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 189 | 20231214 | 152400 | 957670934400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 190 | 20231214 | 152300 | 957670934400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 191 | 20231214 | 152200 | 957670934400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 192 | 20231214 | 152100 | 957670934400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 193 | 20231214 | 152000 | 957670934400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 194 | 20231214 | 151900 | 957670934400 | 135700 | 135700 | 135800 | 135600 | 12972 |
| 195 | 20231214 | 151800 | 955910478300 | 135700 | 135600 | 135800 | 135600 | 12396 |
| 196 | 20231214 | 151700 | 954227983000 | 135600 | 135600 | 135700 | 135600 | 6685 |
| 197 | 20231214 | 151600 | 953321197700 | 135600 | 135700 | 135800 | 135500 | 5473 |
| 198 | 20231214 | 151500 | 952578991200 | 135700 | 135600 | 135700 | 135300 | 10941 |
| 199 | 20231214 | 151400 | 951095424300 | 135600 | 135300 | 135700 | 135300 | 14185 |
| 200 | 20231214 | 151300 | 949174437100 | 135300 | 135500 | 135500 | 135300 | 10821 |
| 201 | 20231214 | 151200 | 947709239800 | 135400 | 135700 | 135800 | 135400 | 19147 |
| 202 | 20231214 | 151100 | 945113061400 | 135700 | 135600 | 135800 | 135500 | 19058 |
| 203 | 20231214 | 151000 | 942528739500 | 135500 | 135400 | 135600 | 135300 | 12674 |
| 204 | 20231214 | 150900 | 940811684100 | 135400 | 135200 | 135500 | 135200 | 13228 |
| 205 | 20231214 | 150800 | 939021060800 | 135200 | 135300 | 135500 | 135100 | 26870 |
| 206 | 20231214 | 150700 | 935387560000 | 135300 | 135200 | 135400 | 135100 | 22546 |
| 207 | 20231214 | 150600 | 932337760900 | 135200 | 135200 | 135400 | 135100 | 23807 |
| 208 | 20231214 | 150500 | 929117495400 | 135100 | 135100 | 135300 | 135100 | 14599 |
| 209 | 20231214 | 150400 | 927144003300 | 135200 | 135200 | 135200 | 135000 | 13025 |
| 210 | 20231214 | 150300 | 925384087400 | 135100 | 135100 | 135300 | 135000 | 19443 |
| 211 | 20231214 | 150200 | 922756783400 | 135100 | 135200 | 135300 | 135100 | 8603 |
| 212 | 20231214 | 150100 | 921593577300 | 135200 | 135400 | 135500 | 135000 | 15103 |
| 213 | 20231214 | 150000 | 919551855700 | 135400 | 135400 | 135700 | 135300 | 23026 |
| 214 | 20231214 | 145900 | 916434298900 | 135500 | 135300 | 135600 | 135100 | 14236 |
| 215 | 20231214 | 145800 | 914507514900 | 135300 | 135100 | 135400 | 135100 | 10627 |
| 216 | 20231214 | 145700 | 913071011100 | 135100 | 135000 | 135300 | 135000 | 14387 |
| 217 | 20231214 | 145600 | 911126743400 | 135000 | 135000 | 135300 | 134900 | 18436 |
| 218 | 20231214 | 145500 | 908636431200 | 134900 | 134900 | 135000 | 134800 | 12412 |
| 219 | 20231214 | 145400 | 906962300900 | 134800 | 134800 | 134900 | 134700 | 21769 |
| 220 | 20231214 | 145300 | 904028196800 | 134800 | 135200 | 135200 | 134800 | 28291 |
| 221 | 20231214 | 145200 | 900208957900 | 135200 | 135200 | 135300 | 135100 | 22127 |
| 222 | 20231214 | 145100 | 897218236600 | 135200 | 135300 | 135400 | 135100 | 24630 |
| 223 | 20231214 | 145000 | 893887725200 | 135300 | 135400 | 135500 | 135300 | 18057 |
| 224 | 20231214 | 144900 | 891443839000 | 135400 | 135400 | 135500 | 135400 | 11500 |
| 225 | 20231214 | 144800 | 889886346800 | 135400 | 135600 | 135700 | 135400 | 17684 |
| 226 | 20231214 | 144700 | 887489808300 | 135600 | 135600 | 135700 | 135600 | 13517 |
| 227 | 20231214 | 144600 | 885656716900 | 135600 | 135600 | 135800 | 135600 | 10488 |
| 228 | 20231214 | 144500 | 884233551100 | 135700 | 135700 | 135800 | 135600 | 11695 |
| 229 | 20231214 | 144400 | 882646335800 | 135800 | 135700 | 135800 | 135600 | 13418 |
| 230 | 20231214 | 144300 | 880825668800 | 135700 | 135800 | 135900 | 135700 | 13336 |
| 231 | 20231214 | 144200 | 879014770600 | 135800 | 135700 | 135900 | 135600 | 24948 |
| 232 | 20231214 | 144100 | 875629151500 | 135700 | 135700 | 135800 | 135700 | 8309 |
| 233 | 20231214 | 144000 | 874501529400 | 135800 | 135800 | 135800 | 135700 | 11811 |
| 234 | 20231214 | 143900 | 872898443700 | 135800 | 135800 | 135900 | 135700 | 7696 |
| 235 | 20231214 | 143800 | 871853441000 | 135800 | 136000 | 136000 | 135800 | 11853 |
| 236 | 20231214 | 143700 | 870243275500 | 136000 | 135900 | 136000 | 135900 | 10299 |
| 237 | 20231214 | 143600 | 868843442200 | 135900 | 135800 | 136000 | 135800 | 18386 |
| 238 | 20231214 | 143500 | 866345303200 | 135800 | 136000 | 136000 | 135800 | 17966 |
| 239 | 20231214 | 143400 | 863903246400 | 135900 | 135900 | 136000 | 135900 | 10589 |
| 240 | 20231214 | 143300 | 862464055200 | 135900 | 136000 | 136000 | 135800 | 11401 |
| 241 | 20231214 | 143200 | 860914439200 | 136000 | 135800 | 136000 | 135700 | 17075 |
| 242 | 20231214 | 143100 | 858594303600 | 135800 | 135900 | 135900 | 135700 | 12648 |
| 243 | 20231214 | 143000 | 856876450300 | 135800 | 136000 | 136000 | 135800 | 12411 |
| 244 | 20231214 | 142900 | 855190299800 | 136000 | 136000 | 136000 | 135700 | 18172 |
| 245 | 20231214 | 142800 | 852721497900 | 135900 | 135900 | 136000 | 135800 | 11120 |
| 246 | 20231214 | 142700 | 851210193300 | 135900 | 135700 | 136000 | 135700 | 16092 |
| 247 | 20231214 | 142600 | 849023477100 | 135700 | 136000 | 136100 | 135700 | 19764 |
| 248 | 20231214 | 142500 | 846337807000 | 136100 | 136100 | 136200 | 136000 | 16769 |
| 249 | 20231214 | 142400 | 844056141700 | 136200 | 136300 | 136300 | 136000 | 16166 |
| 250 | 20231214 | 142300 | 841855094200 | 136200 | 136200 | 136300 | 136200 | 11938 |
| 251 | 20231214 | 142200 | 840228803700 | 136300 | 136300 | 136300 | 136000 | 13772 |
| 252 | 20231214 | 142100 | 838353524600 | 136200 | 136200 | 136300 | 136200 | 7850 |
| 253 | 20231214 | 142000 | 837284184600 | 136200 | 136200 | 136300 | 136100 | 14885 |
| 254 | 20231214 | 141900 | 835257773100 | 136100 | 136200 | 136200 | 135900 | 21522 |
| 255 | 20231214 | 141800 | 832329034200 | 136100 | 136000 | 136300 | 136000 | 37394 |
| 256 | 20231214 | 141700 | 827240472900 | 136100 | 136100 | 136200 | 136000 | 10798 |
| 257 | 20231214 | 141600 | 825770643400 | 136200 | 136400 | 136400 | 136100 | 8177 |
| 258 | 20231214 | 141500 | 824656358000 | 136400 | 136400 | 136500 | 136200 | 13231 |
| 259 | 20231214 | 141400 | 822852553500 | 136400 | 136700 | 136700 | 136400 | 8884 |
| 260 | 20231214 | 141300 | 821639294800 | 136700 | 136600 | 136800 | 136500 | 9318 |
| 261 | 20231214 | 141200 | 820366330800 | 136500 | 136500 | 136600 | 136400 | 9008 |
| 262 | 20231214 | 141100 | 819136858700 | 136500 | 136500 | 136600 | 136200 | 15975 |
| 263 | 20231214 | 141000 | 816958077300 | 136500 | 136500 | 136700 | 136400 | 15735 |
| 264 | 20231214 | 140900 | 814810469300 | 136500 | 136600 | 136600 | 136400 | 12043 |
| 265 | 20231214 | 140800 | 813166386400 | 136600 | 136400 | 136700 | 136400 | 12557 |
| 266 | 20231214 | 140700 | 811452153300 | 136400 | 136600 | 136700 | 136400 | 19356 |
| 267 | 20231214 | 140600 | 808809650700 | 136600 | 136700 | 136900 | 136600 | 26922 |
| 268 | 20231214 | 140500 | 805129556700 | 136600 | 137100 | 137100 | 136600 | 16413 |
| 269 | 20231214 | 140400 | 802883514400 | 137100 | 137100 | 137200 | 137100 | 9775 |
| 270 | 20231214 | 140300 | 801543212500 | 137100 | 137000 | 137200 | 137000 | 8775 |
| 271 | 20231214 | 140200 | 800339879800 | 137100 | 137000 | 137200 | 137000 | 25778 |
| 272 | 20231214 | 140100 | 796806768400 | 137100 | 137200 | 137300 | 137000 | 10826 |
| 273 | 20231214 | 140000 | 795322267700 | 137200 | 137600 | 137700 | 137200 | 32903 |
| 274 | 20231214 | 135900 | 790798351100 | 137700 | 137600 | 137700 | 137600 | 3758 |
| 275 | 20231214 | 135800 | 790281067000 | 137600 | 137600 | 137700 | 137600 | 3467 |
| 276 | 20231214 | 135700 | 789803781200 | 137600 | 137600 | 137700 | 137600 | 3312 |
| 277 | 20231214 | 135600 | 789347849400 | 137600 | 137600 | 137700 | 137600 | 8619 |
| 278 | 20231214 | 135500 | 788161091300 | 137700 | 137600 | 137700 | 137600 | 4055 |
| 279 | 20231214 | 135400 | 787602862400 | 137600 | 137600 | 137700 | 137600 | 5679 |
| 280 | 20231214 | 135300 | 786821022900 | 137600 | 137700 | 137700 | 137600 | 8055 |
| 281 | 20231214 | 135200 | 785711959100 | 137600 | 137700 | 137700 | 137600 | 3495 |
| 282 | 20231214 | 135100 | 785230901300 | 137600 | 137600 | 137700 | 137600 | 5739 |
| 283 | 20231214 | 135000 | 784441001700 | 137600 | 137600 | 137700 | 137600 | 5240 |
| 284 | 20231214 | 134900 | 783719759100 | 137600 | 137700 | 137700 | 137600 | 5198 |
| 285 | 20231214 | 134800 | 783004186600 | 137600 | 137600 | 137700 | 137500 | 6487 |
| 286 | 20231214 | 134700 | 782111674800 | 137600 | 137600 | 137700 | 137500 | 10269 |
| 287 | 20231214 | 134600 | 780698584700 | 137600 | 137600 | 137700 | 137600 | 7610 |
| 288 | 20231214 | 134500 | 779651337800 | 137700 | 137600 | 137700 | 137600 | 3363 |
| 289 | 20231214 | 134400 | 779188412700 | 137600 | 137600 | 137700 | 137600 | 2587 |
| 290 | 20231214 | 134300 | 778832366400 | 137700 | 137600 | 137700 | 137600 | 4180 |
| 291 | 20231214 | 134200 | 778257022600 | 137700 | 137600 | 137700 | 137600 | 4978 |
| 292 | 20231214 | 134100 | 777571918600 | 137600 | 137700 | 137700 | 137600 | 14269 |
| 293 | 20231214 | 134000 | 775608284400 | 137700 | 137700 | 137800 | 137600 | 6533 |
| 294 | 20231214 | 133900 | 774708778500 | 137700 | 137800 | 137800 | 137700 | 10175 |
| 295 | 20231214 | 133800 | 773307509000 | 137800 | 137800 | 137800 | 137700 | 7561 |
| 296 | 20231214 | 133700 | 772265707100 | 137800 | 137800 | 137800 | 137700 | 3143 |
| 297 | 20231214 | 133600 | 771832689900 | 137700 | 137700 | 137800 | 137600 | 8590 |
| 298 | 20231214 | 133500 | 770649908200 | 137700 | 137600 | 137700 | 137600 | 3149 |
| 299 | 20231214 | 133400 | 770216384500 | 137600 | 137700 | 137700 | 137600 | 7913 |
| 300 | 20231214 | 133300 | 769126898500 | 137700 | 137600 | 137700 | 137600 | 2814 |
| 301 | 20231214 | 133200 | 768739518400 | 137600 | 137700 | 137800 | 137600 | 9016 |
| 302 | 20231214 | 133100 | 767498015300 | 137700 | 137700 | 137800 | 137700 | 2931 |
| 303 | 20231214 | 133000 | 767094308600 | 137700 | 137800 | 137900 | 137700 | 10641 |
| 304 | 20231214 | 132900 | 765628012100 | 137800 | 137800 | 137900 | 137800 | 7022 |
| 305 | 20231214 | 132800 | 764660199800 | 137900 | 137800 | 137900 | 137800 | 5238 |
| 306 | 20231214 | 132700 | 763938028200 | 137900 | 137800 | 137900 | 137800 | 5734 |
| 307 | 20231214 | 132600 | 763147382700 | 137800 | 137800 | 137900 | 137800 | 4188 |
| 308 | 20231214 | 132500 | 762570054100 | 137800 | 137900 | 138000 | 137800 | 20221 |
| 309 | 20231214 | 132400 | 759782179900 | 137900 | 138000 | 138000 | 137700 | 22562 |
| 310 | 20231214 | 132300 | 756672068600 | 137900 | 138000 | 138000 | 137900 | 6107 |
| 311 | 20231214 | 132200 | 755829640500 | 138000 | 138000 | 138000 | 137900 | 9738 |
| 312 | 20231214 | 132100 | 754486176300 | 137900 | 137800 | 138000 | 137800 | 40020 |
| 313 | 20231214 | 132000 | 748966195800 | 137800 | 137900 | 137900 | 137800 | 5088 |
| 314 | 20231214 | 131900 | 748264738500 | 137800 | 137900 | 137900 | 137800 | 6867 |
| 315 | 20231214 | 131800 | 747318055800 | 137800 | 137800 | 137900 | 137800 | 5289 |
| 316 | 20231214 | 131700 | 746588908900 | 137900 | 137800 | 137900 | 137800 | 1589 |
| 317 | 20231214 | 131600 | 746369855900 | 137900 | 137700 | 137900 | 137700 | 12766 |
| 318 | 20231214 | 131500 | 744610673100 | 137700 | 137800 | 137900 | 137700 | 14467 |
| 319 | 20231214 | 131400 | 742617197900 | 137900 | 137800 | 137900 | 137700 | 11990 |
| 320 | 20231214 | 131300 | 740964929200 | 137700 | 137700 | 137900 | 137700 | 14663 |
| 321 | 20231214 | 131200 | 738944307700 | 137800 | 137700 | 137900 | 137700 | 22740 |
| 322 | 20231214 | 131100 | 735810743600 | 137700 | 137700 | 137800 | 137700 | 3373 |
| 323 | 20231214 | 131000 | 735346139800 | 137700 | 137500 | 137800 | 137500 | 31575 |
| 324 | 20231214 | 130900 | 730999939200 | 137600 | 137500 | 137600 | 137500 | 3252 |
| 325 | 20231214 | 130800 | 730552738100 | 137500 | 137600 | 137700 | 137500 | 10276 |
| 326 | 20231214 | 130700 | 729138830200 | 137600 | 137600 | 137700 | 137600 | 3650 |
| 327 | 20231214 | 130600 | 728636566000 | 137600 | 137700 | 137700 | 137600 | 8433 |
| 328 | 20231214 | 130500 | 727475537700 | 137700 | 137800 | 137800 | 137700 | 8289 |
| 329 | 20231214 | 130400 | 726334013200 | 137700 | 137700 | 137800 | 137700 | 4448 |
| 330 | 20231214 | 130300 | 725721255000 | 137700 | 137800 | 137800 | 137700 | 16444 |
| 331 | 20231214 | 130200 | 723455392900 | 137800 | 137700 | 137800 | 137600 | 21898 |
| 332 | 20231214 | 130100 | 720439612000 | 137700 | 137600 | 137700 | 137500 | 16172 |
| 333 | 20231214 | 130000 | 718213969800 | 137500 | 137600 | 137600 | 137500 | 8281 |
| 334 | 20231214 | 125900 | 717074650600 | 137600 | 137400 | 137600 | 137400 | 5978 |
| 335 | 20231214 | 125800 | 716252467000 | 137400 | 137500 | 137600 | 137400 | 17637 |
| 336 | 20231214 | 125700 | 713827408100 | 137500 | 137600 | 137600 | 137500 | 3605 |
| 337 | 20231214 | 125600 | 713331681000 | 137600 | 137500 | 137600 | 137500 | 3365 |
| 338 | 20231214 | 125500 | 712868869400 | 137600 | 137600 | 137600 | 137500 | 1915 |
| 339 | 20231214 | 125400 | 712605461400 | 137500 | 137300 | 137600 | 137300 | 20092 |
| 340 | 20231214 | 125300 | 709843816200 | 137400 | 137400 | 137400 | 137300 | 3149 |
| 341 | 20231214 | 125200 | 709411411700 | 137400 | 137300 | 137400 | 137300 | 3888 |
| 342 | 20231214 | 125100 | 708877354700 | 137300 | 137400 | 137400 | 137300 | 2796 |
| 343 | 20231214 | 125000 | 708493384700 | 137300 | 137300 | 137400 | 137200 | 4950 |
| 344 | 20231214 | 124900 | 707813776300 | 137400 | 137400 | 137400 | 137300 | 5431 |
| 345 | 20231214 | 124800 | 707068064000 | 137300 | 137400 | 137500 | 137300 | 6223 |
| 346 | 20231214 | 124700 | 706213011100 | 137400 | 137500 | 137500 | 137400 | 5880 |
| 347 | 20231214 | 124600 | 705405025000 | 137400 | 137500 | 137600 | 137400 | 18266 |
| 348 | 20231214 | 124500 | 702893184100 | 137500 | 137600 | 137600 | 137500 | 4390 |
| 349 | 20231214 | 124400 | 702289494700 | 137500 | 137700 | 137700 | 137500 | 13219 |
| 350 | 20231214 | 124300 | 700470658700 | 137600 | 137700 | 137700 | 137600 | 15637 |
| 351 | 20231214 | 124200 | 698318809800 | 137700 | 137500 | 137700 | 137500 | 8532 |
| 352 | 20231214 | 124100 | 697144928700 | 137500 | 137500 | 137600 | 137500 | 12464 |
| 353 | 20231214 | 124000 | 695430031800 | 137600 | 137400 | 137600 | 137400 | 26745 |
| 354 | 20231214 | 123900 | 691752137600 | 137500 | 137500 | 137500 | 137400 | 1895 |
| 355 | 20231214 | 123800 | 691491622600 | 137400 | 137500 | 137500 | 137400 | 4773 |
| 356 | 20231214 | 123700 | 690835536300 | 137500 | 137300 | 137500 | 137300 | 15883 |
| 357 | 20231214 | 123600 | 688653061700 | 137400 | 137400 | 137400 | 137300 | 5428 |
| 358 | 20231214 | 123500 | 687907397400 | 137400 | 137000 | 137400 | 136900 | 40858 |
| 359 | 20231214 | 123400 | 682305470500 | 137000 | 136900 | 137000 | 136900 | 3752 |
| 360 | 20231214 | 123300 | 681791530700 | 137000 | 136900 | 137000 | 136900 | 2683 |
| 361 | 20231214 | 123200 | 681424071600 | 136900 | 137000 | 137000 | 136900 | 1534 |
| 362 | 20231214 | 123100 | 681213939600 | 136900 | 137000 | 137000 | 136900 | 3481 |
| 363 | 20231214 | 123000 | 680737128400 | 137000 | 137000 | 137000 | 136900 | 11270 |
| 364 | 20231214 | 122900 | 679194108400 | 136900 | 136900 | 137000 | 136800 | 16999 |
| 365 | 20231214 | 122800 | 676866866700 | 136900 | 136900 | 136900 | 136800 | 5926 |
| 366 | 20231214 | 122700 | 676055930800 | 136800 | 136900 | 136900 | 136800 | 1151 |
| 367 | 20231214 | 122600 | 675898407400 | 136900 | 136700 | 136900 | 136700 | 9875 |
| 368 | 20231214 | 122500 | 674547538000 | 136800 | 136700 | 136800 | 136700 | 2704 |
| 369 | 20231214 | 122400 | 674177722000 | 136800 | 136700 | 136800 | 136600 | 5642 |
| 370 | 20231214 | 122300 | 673406549200 | 136700 | 136800 | 136800 | 136600 | 7508 |
| 371 | 20231214 | 122200 | 672380249900 | 136700 | 136700 | 136800 | 136600 | 3151 |
| 372 | 20231214 | 122100 | 671949392600 | 136700 | 136700 | 136700 | 136600 | 4823 |
| 373 | 20231214 | 122000 | 671290216500 | 136700 | 136700 | 136700 | 136600 | 3251 |
| 374 | 20231214 | 121900 | 670845829800 | 136700 | 136700 | 136700 | 136600 | 8180 |
| 375 | 20231214 | 121800 | 669727681000 | 136700 | 136600 | 136800 | 136600 | 3693 |
| 376 | 20231214 | 121700 | 669222840200 | 136700 | 136500 | 136700 | 136500 | 9527 |
| 377 | 20231214 | 121600 | 667921469400 | 136500 | 136500 | 136600 | 136500 | 2350 |
| 378 | 20231214 | 121500 | 667600648000 | 136500 | 136600 | 136600 | 136500 | 2178 |
| 379 | 20231214 | 121400 | 667303325500 | 136600 | 136500 | 136600 | 136500 | 1506 |
| 380 | 20231214 | 121300 | 667097690300 | 136500 | 136500 | 136600 | 136500 | 4088 |
| 381 | 20231214 | 121200 | 666539551200 | 136600 | 136500 | 136600 | 136500 | 2687 |
| 382 | 20231214 | 121100 | 666172687200 | 136500 | 136700 | 136700 | 136500 | 4155 |
| 383 | 20231214 | 121000 | 665605118100 | 136600 | 136500 | 136700 | 136400 | 6026 |
| 384 | 20231214 | 120900 | 664782489500 | 136500 | 136800 | 136800 | 136400 | 23782 |
| 385 | 20231214 | 120800 | 661533402700 | 136800 | 136800 | 136800 | 136700 | 7615 |
| 386 | 20231214 | 120700 | 660491723300 | 136800 | 136500 | 136800 | 136400 | 21175 |
| 387 | 20231214 | 120600 | 657600431100 | 136500 | 136400 | 136500 | 136400 | 4833 |
| 388 | 20231214 | 120500 | 656941121300 | 136500 | 136400 | 136500 | 136400 | 3062 |
| 389 | 20231214 | 120400 | 656523367500 | 136500 | 136500 | 136500 | 136400 | 6101 |
| 390 | 20231214 | 120300 | 655690707500 | 136500 | 136400 | 136500 | 136300 | 15031 |
| 391 | 20231214 | 120200 | 653640389400 | 136400 | 136200 | 136400 | 136100 | 18825 |
| 392 | 20231214 | 120100 | 651074664100 | 136200 | 136000 | 136200 | 135900 | 12244 |
| 393 | 20231214 | 120000 | 649408888700 | 136000 | 135900 | 136000 | 135800 | 9840 |
| 394 | 20231214 | 115900 | 648071500000 | 135900 | 135900 | 135900 | 135800 | 2912 |
| 395 | 20231214 | 115800 | 647675873300 | 135800 | 135800 | 135900 | 135800 | 1933 |
| 396 | 20231214 | 115700 | 647413304300 | 135900 | 135800 | 135900 | 135700 | 8395 |
| 397 | 20231214 | 115600 | 646273176100 | 135700 | 135800 | 135800 | 135700 | 1665 |
| 398 | 20231214 | 115500 | 646047152800 | 135800 | 135700 | 135800 | 135700 | 543 |
| 399 | 20231214 | 115400 | 645973438500 | 135800 | 135900 | 135900 | 135700 | 5496 |
| 400 | 20231214 | 115300 | 645227054800 | 135900 | 135900 | 135900 | 135800 | 2201 |
| 401 | 20231214 | 115200 | 644927979700 | 135900 | 135800 | 136000 | 135800 | 10548 |
| 402 | 20231214 | 115100 | 643494075100 | 135900 | 135700 | 135900 | 135700 | 6438 |
| 403 | 20231214 | 115000 | 642619468000 | 135800 | 135800 | 135900 | 135700 | 8015 |
| 404 | 20231214 | 114900 | 641530815200 | 135900 | 135600 | 135900 | 135500 | 12108 |
| 405 | 20231214 | 114800 | 639887744300 | 135600 | 135500 | 135600 | 135500 | 1849 |
| 406 | 20231214 | 114700 | 639637131100 | 135600 | 135500 | 135600 | 135500 | 3290 |
| 407 | 20231214 | 114600 | 639191281400 | 135500 | 135600 | 135600 | 135500 | 3782 |
| 408 | 20231214 | 114500 | 638678654600 | 135600 | 135400 | 135600 | 135400 | 6414 |
| 409 | 20231214 | 114400 | 637809563500 | 135400 | 135500 | 135500 | 135400 | 2490 |
| 410 | 20231214 | 114300 | 637472318700 | 135500 | 135500 | 135600 | 135400 | 7169 |
| 411 | 20231214 | 114200 | 636501023600 | 135500 | 135300 | 135500 | 135200 | 8107 |
| 412 | 20231214 | 114100 | 635403649800 | 135300 | 135400 | 135500 | 135200 | 2442 |
| 413 | 20231214 | 114000 | 635073107100 | 135400 | 135500 | 135500 | 135200 | 17368 |
| 414 | 20231214 | 113900 | 632723404900 | 135500 | 135500 | 135600 | 135400 | 5813 |
| 415 | 20231214 | 113800 | 631935674300 | 135600 | 135500 | 135600 | 135400 | 8226 |
| 416 | 20231214 | 113700 | 630821011700 | 135500 | 135600 | 135600 | 135500 | 3397 |
| 417 | 20231214 | 113600 | 630360495400 | 135600 | 135600 | 135600 | 135500 | 1915 |
| 418 | 20231214 | 113500 | 630100907000 | 135500 | 135300 | 135600 | 135300 | 13076 |
| 419 | 20231214 | 113400 | 628329637800 | 135300 | 135500 | 135500 | 135200 | 11137 |
| 420 | 20231214 | 113300 | 626822144800 | 135600 | 135700 | 135800 | 135500 | 4650 |
| 421 | 20231214 | 113200 | 626191291700 | 135800 | 135800 | 135900 | 135700 | 4530 |
| 422 | 20231214 | 113100 | 625576177700 | 135800 | 135900 | 135900 | 135800 | 3417 |
| 423 | 20231214 | 113000 | 625112032400 | 135900 | 136000 | 136000 | 135800 | 6576 |
| 424 | 20231214 | 112900 | 624218303500 | 135900 | 135900 | 136000 | 135800 | 4858 |
| 425 | 20231214 | 112800 | 623557975800 | 135900 | 135900 | 135900 | 135700 | 5619 |
| 426 | 20231214 | 112700 | 622794868900 | 135800 | 135900 | 136000 | 135800 | 6788 |
| 427 | 20231214 | 112600 | 621872283900 | 136000 | 135800 | 136000 | 135800 | 5039 |
| 428 | 20231214 | 112500 | 621187343500 | 135800 | 136100 | 136100 | 135800 | 5892 |
| 429 | 20231214 | 112400 | 620386527200 | 136000 | 135700 | 136200 | 135700 | 20094 |
| 430 | 20231214 | 112300 | 617653971700 | 135800 | 135300 | 135800 | 135300 | 26855 |
| 431 | 20231214 | 112200 | 614014896400 | 135300 | 135700 | 135700 | 135300 | 14855 |
| 432 | 20231214 | 112100 | 612001665200 | 135600 | 135700 | 135800 | 135400 | 20373 |
| 433 | 20231214 | 112000 | 609238931800 | 135700 | 135700 | 135800 | 135500 | 20841 |
| 434 | 20231214 | 111900 | 606412740900 | 135700 | 135800 | 135900 | 135700 | 14951 |
| 435 | 20231214 | 111800 | 604382863300 | 135900 | 136100 | 136100 | 135800 | 22847 |
| 436 | 20231214 | 111700 | 601276598600 | 136000 | 136000 | 136100 | 136000 | 7710 |
| 437 | 20231214 | 111600 | 600227918200 | 136100 | 136000 | 136100 | 136000 | 13042 |
| 438 | 20231214 | 111500 | 598454006200 | 136100 | 136100 | 136100 | 136000 | 11834 |
| 439 | 20231214 | 111400 | 596844299500 | 136100 | 136100 | 136200 | 136000 | 6997 |
| 440 | 20231214 | 111300 | 595892369100 | 136100 | 136200 | 136200 | 136100 | 6481 |
| 441 | 20231214 | 111200 | 595010142700 | 136100 | 136200 | 136300 | 136100 | 6733 |
| 442 | 20231214 | 111100 | 594093243200 | 136300 | 136300 | 136300 | 136100 | 12544 |
| 443 | 20231214 | 111000 | 592385263100 | 136300 | 136100 | 136300 | 136100 | 3461 |
| 444 | 20231214 | 110900 | 591913824800 | 136100 | 136200 | 136300 | 136100 | 12497 |
| 445 | 20231214 | 110800 | 590211943100 | 136200 | 136300 | 136400 | 136200 | 5190 |
| 446 | 20231214 | 110700 | 589504702500 | 136300 | 136300 | 136400 | 136300 | 5560 |
| 447 | 20231214 | 110600 | 588746753700 | 136400 | 136300 | 136400 | 136200 | 5637 |
| 448 | 20231214 | 110500 | 587978369300 | 136300 | 136300 | 136400 | 136200 | 13334 |
| 449 | 20231214 | 110400 | 586161769500 | 136300 | 136400 | 136500 | 136300 | 11815 |
| 450 | 20231214 | 110300 | 584551019100 | 136400 | 136400 | 136500 | 136400 | 5109 |
| 451 | 20231214 | 110200 | 583854078900 | 136400 | 136700 | 136700 | 136400 | 4700 |
| 452 | 20231214 | 110100 | 583212535500 | 136700 | 136500 | 136700 | 136400 | 10529 |
| 453 | 20231214 | 110000 | 581774858300 | 136400 | 136700 | 136700 | 136400 | 18485 |
| 454 | 20231214 | 105900 | 579251438400 | 136700 | 136600 | 136800 | 136600 | 9543 |
| 455 | 20231214 | 105800 | 577947138600 | 136600 | 136700 | 136800 | 136600 | 9413 |
| 456 | 20231214 | 105700 | 576660904600 | 136700 | 136600 | 136800 | 136500 | 5741 |
| 457 | 20231214 | 105600 | 575876486500 | 136500 | 136800 | 136800 | 136500 | 11282 |
| 458 | 20231214 | 105500 | 574335493100 | 136800 | 136500 | 136800 | 136400 | 18283 |
| 459 | 20231214 | 105400 | 571838416800 | 136400 | 136700 | 136700 | 136400 | 11664 |
| 460 | 20231214 | 105300 | 570245691300 | 136600 | 136800 | 136800 | 136500 | 38812 |
| 461 | 20231214 | 105200 | 564944594500 | 136700 | 136900 | 137000 | 136700 | 10693 |
| 462 | 20231214 | 105100 | 563481660800 | 136900 | 136900 | 137000 | 136800 | 27810 |
| 463 | 20231214 | 105000 | 559675306200 | 136900 | 137200 | 137200 | 136900 | 33714 |
| 464 | 20231214 | 104900 | 555055313500 | 137200 | 137300 | 137300 | 137100 | 11365 |
| 465 | 20231214 | 104800 | 553496198900 | 137200 | 137200 | 137300 | 137100 | 12227 |
| 466 | 20231214 | 104700 | 551818601300 | 137200 | 137500 | 137500 | 137200 | 8388 |
| 467 | 20231214 | 104600 | 550667076000 | 137400 | 137400 | 137500 | 137300 | 9047 |
| 468 | 20231214 | 104500 | 549423980600 | 137500 | 137500 | 137500 | 137400 | 11746 |
| 469 | 20231214 | 104400 | 547809320500 | 137500 | 137600 | 137600 | 137400 | 20508 |
| 470 | 20231214 | 104300 | 544990847500 | 137600 | 137600 | 137700 | 137500 | 9668 |
| 471 | 20231214 | 104200 | 543660572200 | 137600 | 137600 | 137700 | 137500 | 6590 |
| 472 | 20231214 | 104100 | 542753887600 | 137500 | 137700 | 137800 | 137500 | 9576 |
| 473 | 20231214 | 104000 | 541435960200 | 137700 | 137700 | 137800 | 137700 | 10981 |
| 474 | 20231214 | 103900 | 539923815200 | 137700 | 137700 | 137800 | 137600 | 11414 |
| 475 | 20231214 | 103800 | 538352091200 | 137600 | 137700 | 137800 | 137600 | 15061 |
| 476 | 20231214 | 103700 | 536278495000 | 137700 | 137500 | 137800 | 137500 | 9625 |
| 477 | 20231214 | 103600 | 534953469700 | 137500 | 137800 | 137800 | 137500 | 18843 |
| 478 | 20231214 | 103500 | 532359825600 | 137800 | 137800 | 137900 | 137700 | 12936 |
| 479 | 20231214 | 103400 | 530577384800 | 137800 | 137900 | 138000 | 137800 | 7797 |
| 480 | 20231214 | 103300 | 529502651600 | 137800 | 137700 | 137900 | 137600 | 38930 |
| 481 | 20231214 | 103200 | 524140542800 | 137700 | 137700 | 137800 | 137600 | 15939 |
| 482 | 20231214 | 103100 | 521946610300 | 137700 | 138100 | 138100 | 137600 | 47369 |
| 483 | 20231214 | 103000 | 515415448300 | 138000 | 137900 | 138100 | 137800 | 45359 |
| 484 | 20231214 | 102900 | 509157438500 | 137900 | 137900 | 138000 | 137800 | 25845 |
| 485 | 20231214 | 102800 | 505593659900 | 137800 | 138000 | 138100 | 137800 | 16715 |
| 486 | 20231214 | 102700 | 503287652200 | 138000 | 138300 | 138300 | 138000 | 29120 |
| 487 | 20231214 | 102600 | 499263849900 | 138300 | 138000 | 138300 | 137900 | 104161 |
| 488 | 20231214 | 102500 | 484884888900 | 137900 | 137800 | 138000 | 137700 | 88297 |
| 489 | 20231214 | 102400 | 472711015200 | 137800 | 137400 | 137800 | 137300 | 78438 |
| 490 | 20231214 | 102300 | 461917210800 | 137400 | 137100 | 137400 | 137100 | 29234 |
| 491 | 20231214 | 102200 | 457905671800 | 137100 | 137100 | 137200 | 137100 | 9136 |
| 492 | 20231214 | 102100 | 456652901700 | 137200 | 137200 | 137200 | 137000 | 12638 |
| 493 | 20231214 | 102000 | 454920012100 | 137100 | 137000 | 137200 | 137000 | 23536 |
| 494 | 20231214 | 101900 | 451693282600 | 137100 | 137100 | 137200 | 137000 | 14732 |
| 495 | 20231214 | 101800 | 449673559500 | 137200 | 137300 | 137400 | 137100 | 17793 |
| 496 | 20231214 | 101700 | 447232284600 | 137300 | 137400 | 137500 | 137200 | 16642 |
| 497 | 20231214 | 101600 | 444945918200 | 137500 | 137400 | 137600 | 137400 | 11392 |
| 498 | 20231214 | 101500 | 443379975700 | 137400 | 137600 | 137600 | 137400 | 16373 |
| 499 | 20231214 | 101400 | 441128522000 | 137600 | 137400 | 137600 | 137300 | 32967 |
| 500 | 20231214 | 101300 | 436597254300 | 137400 | 137600 | 137700 | 137400 | 21865 |
| 501 | 20231214 | 101200 | 433589959200 | 137600 | 137800 | 137800 | 137600 | 21187 |
| 502 | 20231214 | 101100 | 430673324500 | 137700 | 137600 | 137800 | 137500 | 44253 |
| 503 | 20231214 | 101000 | 424580439400 | 137600 | 137400 | 137600 | 137400 | 34599 |
| 504 | 20231214 | 100900 | 419823441400 | 137400 | 137500 | 137500 | 137400 | 20554 |
| 505 | 20231214 | 100800 | 416998199500 | 137500 | 137300 | 137500 | 137200 | 55777 |
| 506 | 20231214 | 100700 | 409336424700 | 137300 | 136900 | 137300 | 136900 | 59117 |
| 507 | 20231214 | 100600 | 401230574800 | 137000 | 136900 | 137000 | 136800 | 17028 |
| 508 | 20231214 | 100500 | 398899084900 | 136900 | 136900 | 137000 | 136800 | 12643 |
| 509 | 20231214 | 100400 | 397167784000 | 136900 | 136600 | 137000 | 136600 | 22472 |
| 510 | 20231214 | 100300 | 394094831600 | 136600 | 136500 | 136900 | 136400 | 34485 |
| 511 | 20231214 | 100200 | 389383181100 | 136500 | 137200 | 137200 | 136400 | 53550 |
| 512 | 20231214 | 100100 | 382051018000 | 137100 | 137100 | 137200 | 137100 | 24728 |
| 513 | 20231214 | 100000 | 378659941400 | 137100 | 137300 | 137300 | 137100 | 23353 |
| 514 | 20231214 | 095900 | 375456343500 | 137300 | 137200 | 137400 | 137100 | 34297 |
| 515 | 20231214 | 095800 | 370748630100 | 137200 | 137100 | 137300 | 137000 | 49574 |
| 516 | 20231214 | 095700 | 363949681600 | 137100 | 136600 | 137200 | 136600 | 106099 |
| 517 | 20231214 | 095600 | 349419793400 | 136700 | 136600 | 136700 | 136500 | 54374 |
| 518 | 20231214 | 095500 | 341992140200 | 136600 | 136500 | 136600 | 136500 | 26346 |
| 519 | 20231214 | 095400 | 338394732800 | 136600 | 136600 | 136600 | 136500 | 15735 |
| 520 | 20231214 | 095300 | 336246006400 | 136600 | 136700 | 136800 | 136400 | 70034 |
| 521 | 20231214 | 095200 | 326675483000 | 136700 | 136400 | 136700 | 136300 | 85836 |
| 522 | 20231214 | 095100 | 314963040500 | 136400 | 136300 | 136400 | 136200 | 35480 |
| 523 | 20231214 | 095000 | 310126341300 | 136300 | 136200 | 136300 | 135900 | 51219 |
| 524 | 20231214 | 094900 | 303155611900 | 136100 | 136200 | 136300 | 136100 | 33757 |
| 525 | 20231214 | 094800 | 298557999400 | 136200 | 135900 | 136200 | 135800 | 100592 |
| 526 | 20231214 | 094700 | 284874683500 | 135900 | 134900 | 135900 | 134900 | 385039 |
| 527 | 20231214 | 094600 | 232787095400 | 134900 | 135000 | 135000 | 134900 | 5523 |
| 528 | 20231214 | 094500 | 232041716000 | 135000 | 134900 | 135000 | 134800 | 72184 |
| 529 | 20231214 | 094400 | 222301998900 | 134900 | 134700 | 134900 | 134700 | 57221 |
| 530 | 20231214 | 094300 | 214584764600 | 134700 | 134700 | 134800 | 134700 | 20126 |
| 531 | 20231214 | 094200 | 211871981600 | 134700 | 134700 | 134800 | 134700 | 12683 |
| 532 | 20231214 | 094100 | 210162975700 | 134700 | 134700 | 134800 | 134700 | 10686 |
| 533 | 20231214 | 094000 | 208723367300 | 134800 | 134800 | 134800 | 134700 | 9428 |
| 534 | 20231214 | 093900 | 207453208900 | 134800 | 134800 | 134800 | 134700 | 5772 |
| 535 | 20231214 | 093800 | 206675406900 | 134800 | 134800 | 134900 | 134700 | 25159 |
| 536 | 20231214 | 093700 | 203283984100 | 134900 | 134800 | 134900 | 134800 | 4869 |
| 537 | 20231214 | 093600 | 202627520900 | 134800 | 134800 | 134900 | 134800 | 7022 |
| 538 | 20231214 | 093500 | 201680829400 | 134800 | 134800 | 134900 | 134800 | 7340 |
| 539 | 20231214 | 093400 | 200691300500 | 134800 | 134800 | 134900 | 134800 | 10462 |
| 540 | 20231214 | 093300 | 199280844900 | 134800 | 134800 | 134900 | 134800 | 9611 |
| 541 | 20231214 | 093200 | 197984935800 | 134800 | 134800 | 134900 | 134800 | 17420 |
| 542 | 20231214 | 093100 | 195635576900 | 134800 | 134800 | 134900 | 134800 | 13338 |
| 543 | 20231214 | 093000 | 193837573700 | 134800 | 134900 | 134900 | 134800 | 13858 |
| 544 | 20231214 | 092900 | 191969252600 | 134900 | 134700 | 134900 | 134700 | 45876 |
| 545 | 20231214 | 092800 | 185785349100 | 134700 | 134800 | 134800 | 134700 | 12856 |
| 546 | 20231214 | 092700 | 184053575400 | 134700 | 134700 | 134800 | 134700 | 13723 |
| 547 | 20231214 | 092600 | 182204946100 | 134700 | 134700 | 134800 | 134700 | 17644 |
| 548 | 20231214 | 092500 | 179828096800 | 134700 | 134700 | 134800 | 134700 | 4694 |
| 549 | 20231214 | 092400 | 179195581200 | 134700 | 134300 | 134800 | 134300 | 41516 |
| 550 | 20231214 | 092300 | 173608757600 | 134300 | 134400 | 134500 | 134300 | 13645 |
| 551 | 20231214 | 092200 | 171775203400 | 134400 | 134500 | 134600 | 134400 | 8943 |
| 552 | 20231214 | 092100 | 170572446700 | 134500 | 134800 | 134900 | 134400 | 22031 |
| 553 | 20231214 | 092000 | 167606765900 | 134800 | 134800 | 134900 | 134700 | 28356 |
| 554 | 20231214 | 091900 | 163784997800 | 134700 | 134800 | 134900 | 134700 | 37550 |
| 555 | 20231214 | 091800 | 158722689800 | 134900 | 134900 | 134900 | 134800 | 14222 |
| 556 | 20231214 | 091700 | 156804515900 | 134900 | 134800 | 134900 | 134700 | 107247 |
| 557 | 20231214 | 091600 | 142342034300 | 134800 | 134800 | 134800 | 134700 | 10469 |
| 558 | 20231214 | 091500 | 140931078000 | 134700 | 134600 | 134800 | 134500 | 69943 |
| 559 | 20231214 | 091400 | 131512110700 | 134600 | 134700 | 134700 | 134500 | 32933 |
| 560 | 20231214 | 091300 | 127077969900 | 134700 | 134500 | 134700 | 134400 | 74910 |
| 561 | 20231214 | 091200 | 116997795300 | 134500 | 134500 | 134500 | 134400 | 79710 |
| 562 | 20231214 | 091100 | 106277446100 | 134500 | 134300 | 134500 | 134200 | 83809 |
| 563 | 20231214 | 091000 | 95015406400 | 134200 | 134100 | 134300 | 134100 | 38478 |
| 564 | 20231214 | 090900 | 89851870500 | 134200 | 134300 | 134400 | 134100 | 13555 |
| 565 | 20231214 | 090800 | 88032857200 | 134300 | 134400 | 134400 | 134200 | 42364 |
| 566 | 20231214 | 090700 | 82341574500 | 134400 | 134000 | 134400 | 133900 | 125245 |
| 567 | 20231214 | 090600 | 65536428700 | 133900 | 133700 | 134000 | 133600 | 41107 |
| 568 | 20231214 | 090500 | 60034344800 | 133700 | 133800 | 133900 | 133700 | 19504 |
| 569 | 20231214 | 090400 | 57424826100 | 133800 | 134100 | 134100 | 133800 | 14010 |
| 570 | 20231214 | 090300 | 55548539500 | 134000 | 134100 | 134200 | 133900 | 46214 |
| 571 | 20231214 | 090200 | 49352470000 | 134100 | 133900 | 134200 | 133900 | 111869 |
| 572 | 20231214 | 090100 | 34361723600 | 134000 | 133800 | 134000 | 133600 | 70238 |
| 573 | 20231214 | 090000 | 24956771800 | 133800 | 133700 | 134000 | 133600 | 186633 |