33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 183000 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 5931 |
| 3 | 20231218 | 182900 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 4 | 20231218 | 182800 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 5 | 20231218 | 182700 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 6 | 20231218 | 182600 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 7 | 20231218 | 182500 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 8 | 20231218 | 182400 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 9 | 20231218 | 182300 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 10 | 20231218 | 182200 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 11 | 20231218 | 182100 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 12 | 20231218 | 182000 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 13 | 20231218 | 181900 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 14 | 20231218 | 181800 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 15 | 20231218 | 181700 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 16 | 20231218 | 181600 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 17 | 20231218 | 181500 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 18 | 20231218 | 181400 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 19 | 20231218 | 181300 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 20 | 20231218 | 181200 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 21 | 20231218 | 181100 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 22 | 20231218 | 181000 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 23 | 20231218 | 180900 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 24 | 20231218 | 180800 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 25 | 20231218 | 180700 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 26 | 20231218 | 180600 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 27 | 20231218 | 180500 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 28 | 20231218 | 180400 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 29 | 20231218 | 180300 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 30 | 20231218 | 180200 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 31 | 20231218 | 180100 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 32 | 20231218 | 180000 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 5931 |
| 33 | 20231218 | 175900 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 34 | 20231218 | 175800 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 35 | 20231218 | 175700 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 36 | 20231218 | 175600 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 37 | 20231218 | 175500 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 38 | 20231218 | 175400 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 39 | 20231218 | 175300 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 40 | 20231218 | 175200 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 41 | 20231218 | 175100 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 42 | 20231218 | 175000 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 43 | 20231218 | 174900 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 44 | 20231218 | 174800 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 45 | 20231218 | 174700 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 46 | 20231218 | 174600 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 47 | 20231218 | 174500 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 48 | 20231218 | 174400 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 49 | 20231218 | 174300 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 50 | 20231218 | 174200 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 51 | 20231218 | 174100 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 52 | 20231218 | 174000 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 53 | 20231218 | 173900 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 54 | 20231218 | 173800 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 55 | 20231218 | 173700 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 56 | 20231218 | 173600 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 57 | 20231218 | 173500 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 58 | 20231218 | 173400 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 59 | 20231218 | 173300 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 60 | 20231218 | 173200 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 61 | 20231218 | 173100 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 62 | 20231218 | 173000 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 5931 |
| 63 | 20231218 | 172900 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 64 | 20231218 | 172800 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 65 | 20231218 | 172700 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 66 | 20231218 | 172600 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 67 | 20231218 | 172500 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 68 | 20231218 | 172400 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 69 | 20231218 | 172300 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 70 | 20231218 | 172200 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 71 | 20231218 | 172100 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 72 | 20231218 | 172000 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 73 | 20231218 | 171900 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 74 | 20231218 | 171800 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 75 | 20231218 | 171700 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 76 | 20231218 | 171600 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 77 | 20231218 | 171500 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 78 | 20231218 | 171400 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 79 | 20231218 | 171300 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 80 | 20231218 | 171200 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 81 | 20231218 | 171100 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 82 | 20231218 | 171000 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 83 | 20231218 | 170900 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 84 | 20231218 | 170800 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 85 | 20231218 | 170700 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 86 | 20231218 | 170600 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 87 | 20231218 | 170500 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 88 | 20231218 | 170400 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 89 | 20231218 | 170300 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 90 | 20231218 | 170200 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 91 | 20231218 | 170100 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 92 | 20231218 | 170000 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 5931 |
| 93 | 20231218 | 165900 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 94 | 20231218 | 165800 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 95 | 20231218 | 165700 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 96 | 20231218 | 165600 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 97 | 20231218 | 165500 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 98 | 20231218 | 165400 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 99 | 20231218 | 165300 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 100 | 20231218 | 165200 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 101 | 20231218 | 165100 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 102 | 20231218 | 165000 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 103 | 20231218 | 164900 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 104 | 20231218 | 164800 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 105 | 20231218 | 164700 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 106 | 20231218 | 164600 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 107 | 20231218 | 164500 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 108 | 20231218 | 164400 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 109 | 20231218 | 164300 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 110 | 20231218 | 164200 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 111 | 20231218 | 164100 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 112 | 20231218 | 164000 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 113 | 20231218 | 163900 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 114 | 20231218 | 163800 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 115 | 20231218 | 163700 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 116 | 20231218 | 163600 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 117 | 20231218 | 163500 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 118 | 20231218 | 163400 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 119 | 20231218 | 163300 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 120 | 20231218 | 163200 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 121 | 20231218 | 163100 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 122 | 20231218 | 163000 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 5931 |
| 123 | 20231218 | 162900 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 124 | 20231218 | 162800 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 125 | 20231218 | 162700 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 126 | 20231218 | 162600 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 127 | 20231218 | 162500 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 128 | 20231218 | 162400 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 129 | 20231218 | 162300 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 130 | 20231218 | 162200 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 131 | 20231218 | 162100 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 132 | 20231218 | 162000 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 133 | 20231218 | 161900 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 134 | 20231218 | 161800 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 135 | 20231218 | 161700 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 136 | 20231218 | 161600 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 137 | 20231218 | 161500 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 138 | 20231218 | 161400 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 139 | 20231218 | 161300 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 140 | 20231218 | 161200 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 141 | 20231218 | 161100 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 142 | 20231218 | 161000 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 143 | 20231218 | 160900 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 144 | 20231218 | 160800 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 145 | 20231218 | 160700 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 146 | 20231218 | 160600 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 147 | 20231218 | 160500 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 148 | 20231218 | 160400 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 149 | 20231218 | 160300 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 150 | 20231218 | 160200 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 151 | 20231218 | 160100 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 152 | 20231218 | 160000 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 5931 |
| 153 | 20231218 | 155900 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 154 | 20231218 | 155800 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 155 | 20231218 | 155700 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 156 | 20231218 | 155600 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 157 | 20231218 | 155500 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 158 | 20231218 | 155400 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 159 | 20231218 | 155300 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 160 | 20231218 | 155200 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 161 | 20231218 | 155100 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 162 | 20231218 | 155000 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 163 | 20231218 | 154900 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 164 | 20231218 | 154800 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 165 | 20231218 | 154700 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 166 | 20231218 | 154600 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 167 | 20231218 | 154500 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 168 | 20231218 | 154400 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 169 | 20231218 | 154300 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 170 | 20231218 | 154200 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 171 | 20231218 | 154100 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 172 | 20231218 | 154000 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 173 | 20231218 | 153900 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 174 | 20231218 | 153800 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 175 | 20231218 | 153700 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 176 | 20231218 | 153600 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 177 | 20231218 | 153500 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 178 | 20231218 | 153400 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 179 | 20231218 | 153300 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 180 | 20231218 | 153200 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 181 | 20231218 | 153100 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 0 |
| 182 | 20231218 | 153000 | 13665834800 | 116500 | 116500 | 116500 | 116500 | 11862 |
| 183 | 20231218 | 152900 | 12974873300 | 116500 | 116500 | 116500 | 116500 | 0 |
| 184 | 20231218 | 152800 | 12974873300 | 116500 | 116500 | 116500 | 116500 | 0 |
| 185 | 20231218 | 152700 | 12974873300 | 116500 | 116500 | 116500 | 116500 | 0 |
| 186 | 20231218 | 152600 | 12974873300 | 116500 | 116500 | 116500 | 116500 | 0 |
| 187 | 20231218 | 152500 | 12974873300 | 116500 | 116500 | 116500 | 116500 | 0 |
| 188 | 20231218 | 152400 | 12974873300 | 116500 | 116500 | 116500 | 116500 | 0 |
| 189 | 20231218 | 152300 | 12974873300 | 116500 | 116500 | 116500 | 116500 | 0 |
| 190 | 20231218 | 152200 | 12974873300 | 116500 | 116500 | 116500 | 116500 | 0 |
| 191 | 20231218 | 152100 | 12974873300 | 116500 | 116500 | 116500 | 116500 | 0 |
| 192 | 20231218 | 152000 | 12974873300 | 116500 | 116500 | 116500 | 116500 | 0 |
| 193 | 20231218 | 151900 | 12974873300 | 116500 | 116400 | 116500 | 116300 | 284 |
| 194 | 20231218 | 151800 | 12941807700 | 116400 | 116400 | 116500 | 116200 | 600 |
| 195 | 20231218 | 151700 | 12871974100 | 116300 | 116300 | 116300 | 116100 | 661 |
| 196 | 20231218 | 151600 | 12795162200 | 116300 | 116400 | 116400 | 116200 | 520 |
| 197 | 20231218 | 151500 | 12734670100 | 116300 | 116300 | 116400 | 116200 | 432 |
| 198 | 20231218 | 151400 | 12684444500 | 116200 | 116300 | 116400 | 116200 | 367 |
| 199 | 20231218 | 151300 | 12641764900 | 116400 | 116400 | 116400 | 116300 | 294 |
| 200 | 20231218 | 151200 | 12607562300 | 116400 | 116500 | 116600 | 116400 | 360 |
| 201 | 20231218 | 151100 | 12565639100 | 116500 | 116500 | 116600 | 116400 | 451 |
| 202 | 20231218 | 151000 | 12513109300 | 116500 | 116500 | 116600 | 116300 | 277 |
| 203 | 20231218 | 150900 | 12480848000 | 116500 | 116200 | 116500 | 116200 | 383 |
| 204 | 20231218 | 150800 | 12436293900 | 116300 | 116200 | 116300 | 116100 | 706 |
| 205 | 20231218 | 150700 | 12354278600 | 116200 | 116000 | 116200 | 116000 | 827 |
| 206 | 20231218 | 150600 | 12258272100 | 116100 | 116000 | 116100 | 116000 | 192 |
| 207 | 20231218 | 150500 | 12235997600 | 116100 | 116200 | 116200 | 116000 | 560 |
| 208 | 20231218 | 150400 | 12171002100 | 116100 | 116100 | 116200 | 116100 | 306 |
| 209 | 20231218 | 150300 | 12135472100 | 116200 | 116100 | 116300 | 116000 | 497 |
| 210 | 20231218 | 150200 | 12077760700 | 116000 | 116200 | 116400 | 116000 | 606 |
| 211 | 20231218 | 150100 | 12007363900 | 116100 | 116400 | 116400 | 116000 | 564 |
| 212 | 20231218 | 150000 | 11941854300 | 116400 | 116300 | 116400 | 116100 | 562 |
| 213 | 20231218 | 145900 | 11876562100 | 116100 | 116300 | 116400 | 116100 | 234 |
| 214 | 20231218 | 145800 | 11849370100 | 116300 | 116300 | 116400 | 116100 | 357 |
| 215 | 20231218 | 145700 | 11807885800 | 116400 | 116200 | 116500 | 116100 | 514 |
| 216 | 20231218 | 145600 | 11748126600 | 116200 | 116200 | 116400 | 116100 | 225 |
| 217 | 20231218 | 145500 | 11721985700 | 116300 | 116200 | 116400 | 116100 | 700 |
| 218 | 20231218 | 145400 | 11640660600 | 116300 | 116300 | 116400 | 116100 | 325 |
| 219 | 20231218 | 145300 | 11602884900 | 116200 | 116400 | 116400 | 116200 | 214 |
| 220 | 20231218 | 145200 | 11577993100 | 116300 | 116300 | 116500 | 116300 | 251 |
| 221 | 20231218 | 145100 | 11548777600 | 116300 | 116200 | 116400 | 116100 | 520 |
| 222 | 20231218 | 145000 | 11488314500 | 116200 | 116300 | 116400 | 116200 | 206 |
| 223 | 20231218 | 144900 | 11464371600 | 116400 | 116300 | 116400 | 116200 | 170 |
| 224 | 20231218 | 144800 | 11444607500 | 116300 | 116200 | 116400 | 116200 | 369 |
| 225 | 20231218 | 144700 | 11401702500 | 116300 | 116300 | 116300 | 116200 | 299 |
| 226 | 20231218 | 144600 | 11366938100 | 116100 | 116200 | 116300 | 116000 | 286 |
| 227 | 20231218 | 144500 | 11333728300 | 116200 | 116300 | 116300 | 116200 | 375 |
| 228 | 20231218 | 144400 | 11290147400 | 116200 | 116200 | 116300 | 116100 | 179 |
| 229 | 20231218 | 144300 | 11269345300 | 116200 | 116000 | 116400 | 115900 | 1033 |
| 230 | 20231218 | 144200 | 11149354600 | 116100 | 116100 | 116100 | 116000 | 210 |
| 231 | 20231218 | 144100 | 11124989800 | 116000 | 116100 | 116100 | 116000 | 85 |
| 232 | 20231218 | 144000 | 11115126200 | 116100 | 116100 | 116200 | 115900 | 388 |
| 233 | 20231218 | 143900 | 11070105600 | 116000 | 116100 | 116100 | 115900 | 203 |
| 234 | 20231218 | 143800 | 11046560500 | 116100 | 115900 | 116200 | 115900 | 278 |
| 235 | 20231218 | 143700 | 11014308400 | 115900 | 116100 | 116100 | 115900 | 267 |
| 236 | 20231218 | 143600 | 10983346900 | 116100 | 116200 | 116200 | 116000 | 191 |
| 237 | 20231218 | 143500 | 10961166400 | 116200 | 116300 | 116300 | 116100 | 99 |
| 238 | 20231218 | 143400 | 10949667100 | 116200 | 116100 | 116200 | 116000 | 336 |
| 239 | 20231218 | 143300 | 10910669300 | 116200 | 115900 | 116300 | 115900 | 441 |
| 240 | 20231218 | 143200 | 10859496400 | 116000 | 115900 | 116000 | 115900 | 144 |
| 241 | 20231218 | 143100 | 10842800100 | 116000 | 115900 | 116100 | 115900 | 297 |
| 242 | 20231218 | 143000 | 10808363100 | 115900 | 115800 | 116100 | 115800 | 273 |
| 243 | 20231218 | 142900 | 10776708100 | 115900 | 115900 | 116000 | 115800 | 285 |
| 244 | 20231218 | 142800 | 10743678900 | 115900 | 116000 | 116100 | 115800 | 391 |
| 245 | 20231218 | 142700 | 10698342800 | 115900 | 116100 | 116100 | 115900 | 220 |
| 246 | 20231218 | 142600 | 10672819000 | 116000 | 116100 | 116100 | 116000 | 323 |
| 247 | 20231218 | 142500 | 10635345600 | 116100 | 116100 | 116100 | 116000 | 206 |
| 248 | 20231218 | 142400 | 10611447600 | 116100 | 116200 | 116200 | 115900 | 410 |
| 249 | 20231218 | 142300 | 10563872900 | 116200 | 116000 | 116200 | 115900 | 1048 |
| 250 | 20231218 | 142200 | 10442340000 | 116000 | 116000 | 116100 | 115800 | 406 |
| 251 | 20231218 | 142100 | 10395295800 | 116000 | 115900 | 116300 | 115900 | 166 |
| 252 | 20231218 | 142000 | 10376032300 | 116000 | 116100 | 116200 | 116000 | 673 |
| 253 | 20231218 | 141900 | 10297950300 | 116200 | 116300 | 116300 | 116000 | 786 |
| 254 | 20231218 | 141800 | 10206737700 | 116300 | 116200 | 116300 | 116100 | 322 |
| 255 | 20231218 | 141700 | 10169320800 | 116100 | 116000 | 116300 | 116000 | 1432 |
| 256 | 20231218 | 141600 | 10003082500 | 116100 | 116400 | 116400 | 116000 | 1479 |
| 257 | 20231218 | 141500 | 9831411700 | 116300 | 116400 | 116400 | 116200 | 142 |
| 258 | 20231218 | 141400 | 9814899900 | 116300 | 116400 | 116400 | 116300 | 607 |
| 259 | 20231218 | 141300 | 9744287200 | 116400 | 116400 | 116400 | 116100 | 523 |
| 260 | 20231218 | 141200 | 9683499400 | 116300 | 116400 | 116400 | 116300 | 201 |
| 261 | 20231218 | 141100 | 9660121600 | 116400 | 116400 | 116600 | 116300 | 194 |
| 262 | 20231218 | 141000 | 9637542100 | 116500 | 116500 | 116500 | 116300 | 444 |
| 263 | 20231218 | 140900 | 9585868900 | 116500 | 116500 | 116700 | 116400 | 323 |
| 264 | 20231218 | 140800 | 9548239200 | 116400 | 116400 | 116500 | 116400 | 120 |
| 265 | 20231218 | 140700 | 9534269400 | 116400 | 116600 | 116600 | 116400 | 404 |
| 266 | 20231218 | 140600 | 9487206900 | 116600 | 116400 | 116700 | 116400 | 315 |
| 267 | 20231218 | 140500 | 9450517700 | 116400 | 116600 | 116700 | 116400 | 357 |
| 268 | 20231218 | 140400 | 9408942200 | 116700 | 116600 | 116700 | 116400 | 255 |
| 269 | 20231218 | 140300 | 9379226300 | 116500 | 116700 | 116700 | 116400 | 252 |
| 270 | 20231218 | 140200 | 9349868100 | 116600 | 116600 | 116600 | 116400 | 329 |
| 271 | 20231218 | 140100 | 9311536600 | 116600 | 116600 | 116600 | 116500 | 73 |
| 272 | 20231218 | 140000 | 9303027100 | 116600 | 116800 | 116800 | 116500 | 363 |
| 273 | 20231218 | 135900 | 9260706500 | 116600 | 116700 | 116900 | 116600 | 276 |
| 274 | 20231218 | 135800 | 9228479200 | 116800 | 116700 | 116800 | 116600 | 88 |
| 275 | 20231218 | 135700 | 9218209100 | 116800 | 116800 | 116900 | 116600 | 479 |
| 276 | 20231218 | 135600 | 9162332100 | 116800 | 116900 | 116900 | 116600 | 115 |
| 277 | 20231218 | 135500 | 9148906600 | 116900 | 116600 | 116900 | 116600 | 985 |
| 278 | 20231218 | 135400 | 9033892700 | 116400 | 116700 | 116700 | 116400 | 458 |
| 279 | 20231218 | 135300 | 8980525400 | 116600 | 116800 | 116800 | 116500 | 94 |
| 280 | 20231218 | 135200 | 8969566100 | 116700 | 116800 | 116800 | 116600 | 212 |
| 281 | 20231218 | 135100 | 8944824400 | 116900 | 116700 | 116900 | 116700 | 252 |
| 282 | 20231218 | 135000 | 8915396000 | 116700 | 116600 | 116700 | 116500 | 373 |
| 283 | 20231218 | 134900 | 8871888800 | 116600 | 116500 | 116600 | 116000 | 2397 |
| 284 | 20231218 | 134800 | 8593192400 | 116600 | 116600 | 116600 | 116500 | 77 |
| 285 | 20231218 | 134700 | 8584217900 | 116700 | 116500 | 116700 | 116300 | 147 |
| 286 | 20231218 | 134600 | 8567084200 | 116500 | 116500 | 116700 | 116400 | 288 |
| 287 | 20231218 | 134500 | 8533543900 | 116500 | 116400 | 116700 | 116400 | 273 |
| 288 | 20231218 | 134400 | 8501711600 | 116300 | 116600 | 116600 | 116300 | 1120 |
| 289 | 20231218 | 134300 | 8371396200 | 116500 | 116500 | 116600 | 116400 | 464 |
| 290 | 20231218 | 134200 | 8317353600 | 116500 | 116700 | 116700 | 116400 | 250 |
| 291 | 20231218 | 134100 | 8288226200 | 116700 | 116500 | 116700 | 116400 | 246 |
| 292 | 20231218 | 134000 | 8259558900 | 116500 | 116600 | 116700 | 116500 | 397 |
| 293 | 20231218 | 133900 | 8213289100 | 116500 | 116600 | 116600 | 116500 | 264 |
| 294 | 20231218 | 133800 | 8182519600 | 116500 | 116600 | 116600 | 116500 | 149 |
| 295 | 20231218 | 133700 | 8165159000 | 116500 | 116600 | 116700 | 116500 | 185 |
| 296 | 20231218 | 133600 | 8143594300 | 116700 | 116600 | 116700 | 116500 | 58 |
| 297 | 20231218 | 133500 | 8136834000 | 116700 | 116600 | 116800 | 116400 | 473 |
| 298 | 20231218 | 133400 | 8081680800 | 116700 | 116500 | 116700 | 116400 | 166 |
| 299 | 20231218 | 133300 | 8062325700 | 116500 | 116500 | 116600 | 116400 | 171 |
| 300 | 20231218 | 133200 | 8042410100 | 116400 | 116400 | 116600 | 116300 | 347 |
| 301 | 20231218 | 133100 | 8002018000 | 116400 | 116500 | 116700 | 116400 | 115 |
| 302 | 20231218 | 133000 | 7988623900 | 116400 | 116500 | 116700 | 116400 | 290 |
| 303 | 20231218 | 132900 | 7954829800 | 116500 | 116400 | 116600 | 116300 | 304 |
| 304 | 20231218 | 132800 | 7919439200 | 116400 | 116500 | 116600 | 116300 | 257 |
| 305 | 20231218 | 132700 | 7889519000 | 116600 | 116500 | 116700 | 116300 | 1030 |
| 306 | 20231218 | 132600 | 7769569700 | 116600 | 116800 | 116800 | 116600 | 304 |
| 307 | 20231218 | 132500 | 7734118200 | 116800 | 116800 | 116800 | 116700 | 195 |
| 308 | 20231218 | 132400 | 7711343800 | 116800 | 116800 | 116800 | 116700 | 93 |
| 309 | 20231218 | 132300 | 7700487900 | 116700 | 116700 | 116900 | 116700 | 152 |
| 310 | 20231218 | 132200 | 7682739700 | 116800 | 116700 | 116900 | 116700 | 257 |
| 311 | 20231218 | 132100 | 7652726400 | 116600 | 116700 | 116800 | 116600 | 841 |
| 312 | 20231218 | 132000 | 7554628600 | 116700 | 116800 | 116800 | 116600 | 319 |
| 313 | 20231218 | 131900 | 7517402000 | 116800 | 116600 | 116800 | 116600 | 307 |
| 314 | 20231218 | 131800 | 7481578900 | 116700 | 116900 | 116900 | 116600 | 335 |
| 315 | 20231218 | 131700 | 7442445300 | 116900 | 116700 | 116900 | 116500 | 229 |
| 316 | 20231218 | 131600 | 7415744000 | 116500 | 116500 | 116800 | 116500 | 353 |
| 317 | 20231218 | 131500 | 7374577300 | 116700 | 116600 | 116700 | 116500 | 302 |
| 318 | 20231218 | 131400 | 7339379200 | 116600 | 116600 | 116800 | 116500 | 135 |
| 319 | 20231218 | 131300 | 7323639000 | 116600 | 116700 | 116700 | 116500 | 788 |
| 320 | 20231218 | 131200 | 7231826700 | 116600 | 116800 | 116800 | 116500 | 225 |
| 321 | 20231218 | 131100 | 7205589900 | 116900 | 116600 | 116900 | 116600 | 359 |
| 322 | 20231218 | 131000 | 7163685000 | 116600 | 116600 | 116600 | 116500 | 317 |
| 323 | 20231218 | 130900 | 7126739100 | 116600 | 116700 | 116700 | 116600 | 223 |
| 324 | 20231218 | 130800 | 7100736800 | 116600 | 116800 | 116800 | 116600 | 57 |
| 325 | 20231218 | 130700 | 7094086300 | 116700 | 116600 | 116800 | 116600 | 244 |
| 326 | 20231218 | 130600 | 7065625300 | 116600 | 116700 | 116800 | 116500 | 719 |
| 327 | 20231218 | 130500 | 6981797300 | 116600 | 116700 | 116700 | 116600 | 270 |
| 328 | 20231218 | 130400 | 6950309400 | 116800 | 116800 | 116800 | 116600 | 123 |
| 329 | 20231218 | 130300 | 6935951900 | 116900 | 116700 | 116900 | 116700 | 87 |
| 330 | 20231218 | 130200 | 6925792200 | 116700 | 116800 | 116800 | 116700 | 59 |
| 331 | 20231218 | 130100 | 6918905400 | 116900 | 116600 | 116900 | 116600 | 467 |
| 332 | 20231218 | 130000 | 6864413000 | 116600 | 116800 | 116900 | 116600 | 518 |
| 333 | 20231218 | 125900 | 6803980000 | 116900 | 116900 | 116900 | 116800 | 85 |
| 334 | 20231218 | 125800 | 6794049200 | 116800 | 116800 | 116900 | 116700 | 332 |
| 335 | 20231218 | 125700 | 6755299500 | 116900 | 116900 | 117000 | 116800 | 207 |
| 336 | 20231218 | 125600 | 6731093000 | 116800 | 116800 | 117000 | 116700 | 300 |
| 337 | 20231218 | 125500 | 6696070300 | 116900 | 116900 | 116900 | 116700 | 304 |
| 338 | 20231218 | 125400 | 6660552400 | 116900 | 117000 | 117000 | 116800 | 132 |
| 339 | 20231218 | 125300 | 6645116600 | 117000 | 117000 | 117000 | 116900 | 27 |
| 340 | 20231218 | 125200 | 6641957900 | 116900 | 117000 | 117100 | 116900 | 256 |
| 341 | 20231218 | 125100 | 6612009000 | 116900 | 116900 | 117000 | 116900 | 122 |
| 342 | 20231218 | 125000 | 6597745100 | 116800 | 116900 | 117000 | 116700 | 78 |
| 343 | 20231218 | 124900 | 6588632400 | 116700 | 116800 | 117000 | 116700 | 247 |
| 344 | 20231218 | 124800 | 6559775500 | 116900 | 117000 | 117000 | 116900 | 107 |
| 345 | 20231218 | 124700 | 6547265700 | 117000 | 116900 | 117000 | 116700 | 423 |
| 346 | 20231218 | 124600 | 6497825600 | 116800 | 117000 | 117000 | 116800 | 49 |
| 347 | 20231218 | 124500 | 6492100300 | 117000 | 116900 | 117000 | 116800 | 115 |
| 348 | 20231218 | 124400 | 6478660600 | 116900 | 117000 | 117000 | 116800 | 260 |
| 349 | 20231218 | 124300 | 6448283500 | 117000 | 116900 | 117000 | 116800 | 80 |
| 350 | 20231218 | 124200 | 6438931400 | 117000 | 116900 | 117000 | 116900 | 172 |
| 351 | 20231218 | 124100 | 6418809100 | 116900 | 116900 | 117000 | 116800 | 304 |
| 352 | 20231218 | 124000 | 6383288200 | 116800 | 116900 | 117000 | 116800 | 313 |
| 353 | 20231218 | 123900 | 6346690700 | 116800 | 116900 | 116900 | 116700 | 347 |
| 354 | 20231218 | 123800 | 6306160100 | 116900 | 116900 | 116900 | 116800 | 99 |
| 355 | 20231218 | 123700 | 6294591200 | 116900 | 116900 | 117000 | 116800 | 231 |
| 356 | 20231218 | 123600 | 6267591600 | 116900 | 116800 | 116900 | 116800 | 136 |
| 357 | 20231218 | 123500 | 6251698900 | 116800 | 117000 | 117000 | 116800 | 100 |
| 358 | 20231218 | 123400 | 6240007300 | 116900 | 117000 | 117000 | 116900 | 102 |
| 359 | 20231218 | 123300 | 6228078500 | 117000 | 117100 | 117100 | 116900 | 80 |
| 360 | 20231218 | 123200 | 6218717800 | 117100 | 117000 | 117100 | 116900 | 351 |
| 361 | 20231218 | 123100 | 6177652900 | 117000 | 117000 | 117100 | 117000 | 342 |
| 362 | 20231218 | 123000 | 6137636400 | 117000 | 117200 | 117200 | 117000 | 417 |
| 363 | 20231218 | 122900 | 6088828200 | 117200 | 117100 | 117300 | 117000 | 121 |
| 364 | 20231218 | 122800 | 6074652200 | 117100 | 117200 | 117300 | 117100 | 164 |
| 365 | 20231218 | 122700 | 6055430600 | 117100 | 117300 | 117300 | 117100 | 142 |
| 366 | 20231218 | 122600 | 6038791800 | 117300 | 117200 | 117300 | 117100 | 81 |
| 367 | 20231218 | 122500 | 6029296200 | 117300 | 117300 | 117400 | 117200 | 66 |
| 368 | 20231218 | 122400 | 6021556800 | 117300 | 117400 | 117400 | 117200 | 257 |
| 369 | 20231218 | 122300 | 5991409700 | 117400 | 117400 | 117400 | 117200 | 108 |
| 370 | 20231218 | 122200 | 5978737100 | 117300 | 117300 | 117300 | 117200 | 80 |
| 371 | 20231218 | 122100 | 5969357000 | 117200 | 117300 | 117300 | 117100 | 288 |
| 372 | 20231218 | 122000 | 5935620300 | 117200 | 117100 | 117300 | 117100 | 101 |
| 373 | 20231218 | 121900 | 5923788600 | 117100 | 117200 | 117200 | 117100 | 28 |
| 374 | 20231218 | 121800 | 5920508100 | 117200 | 117400 | 117400 | 117200 | 223 |
| 375 | 20231218 | 121700 | 5894354300 | 117300 | 117200 | 117500 | 117000 | 112 |
| 376 | 20231218 | 121600 | 5881216700 | 117400 | 117200 | 117400 | 117100 | 217 |
| 377 | 20231218 | 121500 | 5855777900 | 116900 | 117100 | 117200 | 116900 | 213 |
| 378 | 20231218 | 121400 | 5830855000 | 117200 | 117100 | 117200 | 116900 | 145 |
| 379 | 20231218 | 121300 | 5813868900 | 117100 | 117100 | 117100 | 116900 | 327 |
| 380 | 20231218 | 121200 | 5775599500 | 117200 | 117200 | 117200 | 117100 | 77 |
| 381 | 20231218 | 121100 | 5766580200 | 117200 | 117200 | 117200 | 117100 | 107 |
| 382 | 20231218 | 121000 | 5754045400 | 117200 | 117200 | 117200 | 117100 | 231 |
| 383 | 20231218 | 120900 | 5726991800 | 117300 | 117200 | 117300 | 117100 | 209 |
| 384 | 20231218 | 120800 | 5702493900 | 117200 | 117100 | 117200 | 117000 | 248 |
| 385 | 20231218 | 120700 | 5673455400 | 117000 | 117200 | 117200 | 117000 | 106 |
| 386 | 20231218 | 120600 | 5661046900 | 117200 | 117100 | 117200 | 117000 | 74 |
| 387 | 20231218 | 120500 | 5652384100 | 117000 | 117000 | 117100 | 117000 | 97 |
| 388 | 20231218 | 120400 | 5641033400 | 116900 | 117100 | 117200 | 116900 | 238 |
| 389 | 20231218 | 120300 | 5613188400 | 117200 | 117000 | 117200 | 116900 | 220 |
| 390 | 20231218 | 120200 | 5587442800 | 117000 | 117000 | 117000 | 116700 | 204 |
| 391 | 20231218 | 120100 | 5563592700 | 117000 | 117000 | 117200 | 116900 | 122 |
| 392 | 20231218 | 120000 | 5549316600 | 117100 | 117200 | 117200 | 116900 | 97 |
| 393 | 20231218 | 115900 | 5537965000 | 117200 | 116800 | 117200 | 116800 | 363 |
| 394 | 20231218 | 115800 | 5495502700 | 116900 | 116900 | 117000 | 116800 | 100 |
| 395 | 20231218 | 115700 | 5483806300 | 116900 | 116800 | 117000 | 116700 | 104 |
| 396 | 20231218 | 115600 | 5471652100 | 116900 | 116800 | 117000 | 116800 | 240 |
| 397 | 20231218 | 115500 | 5443609800 | 116900 | 116800 | 117000 | 116800 | 130 |
| 398 | 20231218 | 115400 | 5428412000 | 116800 | 116900 | 116900 | 116800 | 227 |
| 399 | 20231218 | 115300 | 5401879800 | 116800 | 116900 | 117000 | 116700 | 100 |
| 400 | 20231218 | 115200 | 5390198400 | 116800 | 116700 | 116900 | 116700 | 114 |
| 401 | 20231218 | 115100 | 5376879200 | 116800 | 116700 | 116800 | 116700 | 134 |
| 402 | 20231218 | 115000 | 5361228800 | 116600 | 116700 | 116800 | 116600 | 587 |
| 403 | 20231218 | 114900 | 5292714500 | 116700 | 116700 | 116900 | 116700 | 356 |
| 404 | 20231218 | 114800 | 5251141100 | 116700 | 116800 | 116800 | 116700 | 116 |
| 405 | 20231218 | 114700 | 5237599200 | 116800 | 116700 | 116900 | 116600 | 241 |
| 406 | 20231218 | 114600 | 5209456000 | 116600 | 116800 | 116800 | 116600 | 180 |
| 407 | 20231218 | 114500 | 5188449500 | 116700 | 116800 | 116800 | 116700 | 72 |
| 408 | 20231218 | 114400 | 5180045100 | 116700 | 116800 | 116900 | 116700 | 296 |
| 409 | 20231218 | 114300 | 5145479600 | 116800 | 116700 | 116800 | 116700 | 72 |
| 410 | 20231218 | 114200 | 5137075900 | 116800 | 116800 | 116800 | 116700 | 155 |
| 411 | 20231218 | 114100 | 5118978200 | 116700 | 116800 | 116900 | 116700 | 154 |
| 412 | 20231218 | 114000 | 5100995100 | 116800 | 116800 | 116900 | 116700 | 78 |
| 413 | 20231218 | 113900 | 5091888400 | 116700 | 117000 | 117000 | 116600 | 227 |
| 414 | 20231218 | 113800 | 5065384300 | 116800 | 116700 | 116800 | 116600 | 101 |
| 415 | 20231218 | 113700 | 5053596500 | 116800 | 116800 | 117000 | 116700 | 71 |
| 416 | 20231218 | 113600 | 5045301600 | 116800 | 116700 | 116900 | 116700 | 393 |
| 417 | 20231218 | 113500 | 4999418100 | 116700 | 116900 | 117100 | 116600 | 845 |
| 418 | 20231218 | 113400 | 4900755400 | 116900 | 116800 | 116900 | 116800 | 127 |
| 419 | 20231218 | 113300 | 4885916100 | 116800 | 116800 | 116900 | 116800 | 322 |
| 420 | 20231218 | 113200 | 4848300300 | 116900 | 116900 | 117000 | 116800 | 125 |
| 421 | 20231218 | 113100 | 4833687000 | 116900 | 116900 | 117000 | 116900 | 345 |
| 422 | 20231218 | 113000 | 4793353600 | 116800 | 117000 | 117100 | 116800 | 236 |
| 423 | 20231218 | 112900 | 4765733500 | 117000 | 117100 | 117100 | 116900 | 102 |
| 424 | 20231218 | 112800 | 4753799800 | 117000 | 117100 | 117100 | 116800 | 258 |
| 425 | 20231218 | 112700 | 4723647800 | 116900 | 117000 | 117100 | 116900 | 595 |
| 426 | 20231218 | 112600 | 4654060000 | 117000 | 117000 | 117100 | 116900 | 104 |
| 427 | 20231218 | 112500 | 4641890900 | 117000 | 117000 | 117100 | 117000 | 251 |
| 428 | 20231218 | 112400 | 4612509300 | 116900 | 117000 | 117100 | 116900 | 202 |
| 429 | 20231218 | 112300 | 4588872400 | 116900 | 117100 | 117100 | 116900 | 142 |
| 430 | 20231218 | 112200 | 4572260000 | 116900 | 117200 | 117200 | 116900 | 578 |
| 431 | 20231218 | 112100 | 4504626600 | 117300 | 117300 | 117400 | 117200 | 268 |
| 432 | 20231218 | 112000 | 4473199800 | 117300 | 117100 | 117300 | 117100 | 369 |
| 433 | 20231218 | 111900 | 4429960600 | 117200 | 117500 | 117500 | 117100 | 302 |
| 434 | 20231218 | 111800 | 4394547800 | 117400 | 117400 | 117500 | 117300 | 365 |
| 435 | 20231218 | 111700 | 4351697100 | 117400 | 117700 | 117700 | 117400 | 1171 |
| 436 | 20231218 | 111600 | 4214074600 | 117700 | 117700 | 117800 | 117700 | 257 |
| 437 | 20231218 | 111500 | 4183821800 | 117700 | 117800 | 117800 | 117700 | 34 |
| 438 | 20231218 | 111400 | 4179818000 | 117800 | 117900 | 117900 | 117700 | 465 |
| 439 | 20231218 | 111300 | 4125041200 | 117800 | 117800 | 118000 | 117800 | 193 |
| 440 | 20231218 | 111200 | 4102289900 | 117800 | 117900 | 117900 | 117800 | 170 |
| 441 | 20231218 | 111100 | 4082252900 | 117800 | 117900 | 117900 | 117800 | 136 |
| 442 | 20231218 | 111000 | 4066224800 | 117900 | 118000 | 118000 | 117900 | 105 |
| 443 | 20231218 | 110900 | 4053842600 | 118000 | 118200 | 118200 | 118000 | 104 |
| 444 | 20231218 | 110800 | 4041565300 | 118100 | 118000 | 118200 | 118000 | 201 |
| 445 | 20231218 | 110700 | 4017833200 | 118000 | 118100 | 118200 | 118000 | 229 |
| 446 | 20231218 | 110600 | 3990804600 | 118100 | 118100 | 118200 | 118000 | 103 |
| 447 | 20231218 | 110500 | 3978642600 | 118000 | 117700 | 118000 | 117700 | 519 |
| 448 | 20231218 | 110400 | 3917474900 | 117900 | 117800 | 118000 | 117700 | 286 |
| 449 | 20231218 | 110300 | 3883773100 | 117900 | 117900 | 118000 | 117800 | 206 |
| 450 | 20231218 | 110200 | 3859493500 | 117900 | 117900 | 118000 | 117800 | 310 |
| 451 | 20231218 | 110100 | 3822954400 | 117900 | 117800 | 118000 | 117700 | 231 |
| 452 | 20231218 | 110000 | 3795730300 | 117700 | 117800 | 117800 | 117700 | 188 |
| 453 | 20231218 | 105900 | 3773600100 | 117700 | 117700 | 117700 | 117600 | 250 |
| 454 | 20231218 | 105800 | 3744190600 | 117700 | 117600 | 117700 | 117600 | 128 |
| 455 | 20231218 | 105700 | 3729132400 | 117700 | 117600 | 117700 | 117600 | 125 |
| 456 | 20231218 | 105600 | 3714431200 | 117600 | 117600 | 117700 | 117500 | 174 |
| 457 | 20231218 | 105500 | 3693968500 | 117600 | 117500 | 117600 | 117500 | 245 |
| 458 | 20231218 | 105400 | 3665164900 | 117600 | 117600 | 117600 | 117500 | 82 |
| 459 | 20231218 | 105300 | 3655526000 | 117600 | 117700 | 117700 | 117600 | 134 |
| 460 | 20231218 | 105200 | 3639758300 | 117700 | 117700 | 117700 | 117600 | 110 |
| 461 | 20231218 | 105100 | 3626812100 | 117700 | 117600 | 117700 | 117600 | 200 |
| 462 | 20231218 | 105000 | 3603284000 | 117600 | 117700 | 117900 | 117500 | 299 |
| 463 | 20231218 | 104900 | 3568113000 | 117700 | 117600 | 117800 | 117600 | 286 |
| 464 | 20231218 | 104800 | 3534440500 | 117600 | 117700 | 117800 | 117600 | 210 |
| 465 | 20231218 | 104700 | 3509723400 | 117700 | 117800 | 117800 | 117700 | 143 |
| 466 | 20231218 | 104600 | 3492886200 | 117900 | 117800 | 117900 | 117700 | 145 |
| 467 | 20231218 | 104500 | 3475799400 | 117800 | 118000 | 118000 | 117800 | 156 |
| 468 | 20231218 | 104400 | 3457413100 | 118000 | 117900 | 118000 | 117800 | 119 |
| 469 | 20231218 | 104300 | 3443388400 | 117800 | 117700 | 117900 | 117700 | 274 |
| 470 | 20231218 | 104200 | 3411113800 | 117700 | 117700 | 117700 | 117500 | 432 |
| 471 | 20231218 | 104100 | 3360309900 | 117700 | 117700 | 117700 | 117500 | 205 |
| 472 | 20231218 | 104000 | 3336205000 | 117700 | 117600 | 117700 | 117500 | 244 |
| 473 | 20231218 | 103900 | 3307517900 | 117500 | 117700 | 117700 | 117500 | 470 |
| 474 | 20231218 | 103800 | 3252279200 | 117600 | 117600 | 117700 | 117500 | 118 |
| 475 | 20231218 | 103700 | 3238402500 | 117600 | 117700 | 117700 | 117600 | 40 |
| 476 | 20231218 | 103600 | 3233694900 | 117800 | 117900 | 118000 | 117700 | 95 |
| 477 | 20231218 | 103500 | 3222504700 | 117800 | 117800 | 118000 | 117700 | 183 |
| 478 | 20231218 | 103400 | 3200941200 | 117800 | 117700 | 117800 | 117600 | 125 |
| 479 | 20231218 | 103300 | 3186230200 | 117600 | 117700 | 117700 | 117500 | 91 |
| 480 | 20231218 | 103200 | 3175533800 | 117500 | 117700 | 117700 | 117500 | 118 |
| 481 | 20231218 | 103100 | 3161657000 | 117800 | 117700 | 117800 | 117500 | 70 |
| 482 | 20231218 | 103000 | 3153425500 | 117700 | 117600 | 117800 | 117500 | 269 |
| 483 | 20231218 | 102900 | 3121795200 | 117700 | 117700 | 117800 | 117500 | 190 |
| 484 | 20231218 | 102800 | 3099454100 | 117700 | 117400 | 117800 | 117300 | 391 |
| 485 | 20231218 | 102700 | 3053508000 | 117100 | 117300 | 117400 | 117100 | 122 |
| 486 | 20231218 | 102600 | 3039201700 | 117400 | 117200 | 117400 | 117200 | 455 |
| 487 | 20231218 | 102500 | 2985829000 | 117200 | 117200 | 117300 | 117200 | 135 |
| 488 | 20231218 | 102400 | 2970006600 | 117300 | 117200 | 117300 | 117000 | 275 |
| 489 | 20231218 | 102300 | 2937783000 | 117200 | 116700 | 117200 | 116700 | 241 |
| 490 | 20231218 | 102200 | 2909567800 | 117000 | 116900 | 117100 | 116900 | 269 |
| 491 | 20231218 | 102100 | 2878103500 | 117000 | 116600 | 117000 | 116600 | 460 |
| 492 | 20231218 | 102000 | 2824398600 | 116600 | 116800 | 116800 | 116600 | 159 |
| 493 | 20231218 | 101900 | 2805837200 | 116700 | 116800 | 116800 | 116700 | 76 |
| 494 | 20231218 | 101800 | 2796966500 | 116800 | 116800 | 116900 | 116700 | 94 |
| 495 | 20231218 | 101700 | 2785989400 | 116800 | 116800 | 116900 | 116800 | 105 |
| 496 | 20231218 | 101600 | 2773724900 | 116800 | 116700 | 116800 | 116700 | 434 |
| 497 | 20231218 | 101500 | 2723055700 | 116500 | 116600 | 116700 | 116500 | 243 |
| 498 | 20231218 | 101400 | 2694729100 | 116600 | 116500 | 116600 | 116500 | 101 |
| 499 | 20231218 | 101300 | 2682962200 | 116500 | 116600 | 116600 | 116500 | 100 |
| 500 | 20231218 | 101200 | 2671308400 | 116600 | 116600 | 116700 | 116600 | 99 |
| 501 | 20231218 | 101100 | 2659763800 | 116500 | 116600 | 116700 | 116500 | 103 |
| 502 | 20231218 | 101000 | 2647753400 | 116600 | 116800 | 116800 | 116600 | 110 |
| 503 | 20231218 | 100900 | 2634926800 | 116600 | 116600 | 116600 | 116500 | 80 |
| 504 | 20231218 | 100800 | 2625603900 | 116800 | 116600 | 116800 | 116500 | 306 |
| 505 | 20231218 | 100700 | 2589906500 | 116500 | 116600 | 116600 | 116500 | 121 |
| 506 | 20231218 | 100600 | 2575798500 | 116700 | 116700 | 116700 | 116600 | 366 |
| 507 | 20231218 | 100500 | 2533097900 | 116700 | 116800 | 116800 | 116700 | 107 |
| 508 | 20231218 | 100400 | 2520610500 | 116800 | 116800 | 116900 | 116800 | 122 |
| 509 | 20231218 | 100300 | 2506358600 | 116800 | 116700 | 116900 | 116500 | 163 |
| 510 | 20231218 | 100200 | 2487332700 | 116800 | 116800 | 116900 | 116700 | 68 |
| 511 | 20231218 | 100100 | 2479389700 | 116800 | 116900 | 116900 | 116800 | 226 |
| 512 | 20231218 | 100000 | 2452975400 | 116900 | 116600 | 116900 | 116500 | 482 |
| 513 | 20231218 | 095900 | 2396700700 | 116700 | 116700 | 116700 | 116400 | 131 |
| 514 | 20231218 | 095800 | 2381439400 | 116700 | 116400 | 116700 | 116400 | 241 |
| 515 | 20231218 | 095700 | 2353377600 | 116400 | 116300 | 116600 | 116300 | 283 |
| 516 | 20231218 | 095600 | 2320413500 | 116400 | 116400 | 116500 | 116300 | 127 |
| 517 | 20231218 | 095500 | 2305630400 | 116600 | 116500 | 116600 | 116400 | 138 |
| 518 | 20231218 | 095400 | 2289542300 | 116500 | 116500 | 116600 | 116400 | 144 |
| 519 | 20231218 | 095300 | 2272763400 | 116500 | 116500 | 116600 | 116300 | 198 |
| 520 | 20231218 | 095200 | 2249709200 | 116400 | 116400 | 116500 | 116300 | 91 |
| 521 | 20231218 | 095100 | 2239113700 | 116400 | 116500 | 116500 | 116300 | 226 |
| 522 | 20231218 | 095000 | 2212798200 | 116400 | 116400 | 116500 | 116300 | 131 |
| 523 | 20231218 | 094900 | 2197551500 | 116400 | 116600 | 116600 | 116300 | 93 |
| 524 | 20231218 | 094800 | 2186721500 | 116300 | 116300 | 116600 | 116300 | 385 |
| 525 | 20231218 | 094700 | 2141911600 | 116300 | 116400 | 116400 | 116200 | 99 |
| 526 | 20231218 | 094600 | 2130397400 | 116400 | 116200 | 116400 | 116200 | 221 |
| 527 | 20231218 | 094500 | 2104688600 | 116200 | 116200 | 116400 | 116200 | 167 |
| 528 | 20231218 | 094400 | 2085279800 | 116300 | 116100 | 116300 | 116100 | 379 |
| 529 | 20231218 | 094300 | 2041230900 | 116200 | 116200 | 116300 | 116100 | 471 |
| 530 | 20231218 | 094200 | 1986502600 | 116200 | 116200 | 116300 | 116200 | 146 |
| 531 | 20231218 | 094100 | 1969534400 | 116200 | 116200 | 116400 | 116200 | 232 |
| 532 | 20231218 | 094000 | 1942558400 | 116300 | 116300 | 116400 | 116200 | 546 |
| 533 | 20231218 | 093900 | 1879060200 | 116300 | 116300 | 116400 | 116300 | 219 |
| 534 | 20231218 | 093800 | 1853577100 | 116300 | 116400 | 116400 | 116300 | 174 |
| 535 | 20231218 | 093700 | 1833333200 | 116400 | 116400 | 116400 | 116300 | 136 |
| 536 | 20231218 | 093600 | 1817513800 | 116400 | 116500 | 116500 | 116300 | 137 |
| 537 | 20231218 | 093500 | 1801572400 | 116400 | 116500 | 116500 | 116400 | 168 |
| 538 | 20231218 | 093400 | 1782012500 | 116400 | 116600 | 116600 | 116400 | 438 |
| 539 | 20231218 | 093300 | 1730987500 | 116500 | 116500 | 116600 | 116500 | 100 |
| 540 | 20231218 | 093200 | 1719334000 | 116600 | 116500 | 116700 | 116500 | 174 |
| 541 | 20231218 | 093100 | 1699055000 | 116600 | 116800 | 116900 | 116500 | 172 |
| 542 | 20231218 | 093000 | 1678980900 | 116900 | 116900 | 116900 | 116800 | 156 |
| 543 | 20231218 | 092900 | 1660758400 | 116900 | 116900 | 116900 | 116700 | 201 |
| 544 | 20231218 | 092800 | 1637278600 | 116900 | 116900 | 116900 | 116700 | 191 |
| 545 | 20231218 | 092700 | 1614975600 | 116600 | 116800 | 116900 | 116500 | 280 |
| 546 | 20231218 | 092600 | 1582334000 | 116900 | 116700 | 116900 | 116600 | 204 |
| 547 | 20231218 | 092500 | 1558514500 | 116600 | 116500 | 116700 | 116500 | 121 |
| 548 | 20231218 | 092400 | 1544409300 | 116500 | 116400 | 116800 | 116400 | 85 |
| 549 | 20231218 | 092300 | 1534506100 | 116400 | 116200 | 116900 | 116200 | 976 |
| 550 | 20231218 | 092200 | 1420730800 | 116400 | 116400 | 116400 | 116200 | 51 |
| 551 | 20231218 | 092100 | 1414797300 | 116400 | 116000 | 116400 | 116000 | 549 |
| 552 | 20231218 | 092000 | 1350976900 | 116300 | 116300 | 116400 | 116000 | 208 |
| 553 | 20231218 | 091900 | 1326802600 | 116300 | 115700 | 116400 | 115700 | 605 |
| 554 | 20231218 | 091800 | 1256637700 | 115700 | 115900 | 115900 | 115700 | 747 |
| 555 | 20231218 | 091700 | 1170126700 | 115900 | 116200 | 116200 | 115900 | 869 |
| 556 | 20231218 | 091600 | 1069272100 | 116100 | 116200 | 116300 | 116100 | 199 |
| 557 | 20231218 | 091500 | 1046155500 | 116200 | 116200 | 116300 | 116200 | 180 |
| 558 | 20231218 | 091400 | 1025238100 | 116200 | 116400 | 116500 | 116200 | 174 |
| 559 | 20231218 | 091300 | 1005004500 | 116400 | 116600 | 116700 | 116400 | 144 |
| 560 | 20231218 | 091200 | 988227300 | 116600 | 116200 | 116700 | 116200 | 221 |
| 561 | 20231218 | 091100 | 962504900 | 116400 | 116200 | 116700 | 116100 | 258 |
| 562 | 20231218 | 091000 | 932486900 | 116300 | 116400 | 116600 | 116200 | 319 |
| 563 | 20231218 | 090900 | 895379900 | 116400 | 115600 | 116600 | 115600 | 1534 |
| 564 | 20231218 | 090800 | 717485100 | 115600 | 115800 | 115800 | 115500 | 603 |
| 565 | 20231218 | 090700 | 647741500 | 115800 | 115900 | 116000 | 115800 | 379 |
| 566 | 20231218 | 090600 | 603821900 | 116000 | 116200 | 116200 | 115900 | 520 |
| 567 | 20231218 | 090500 | 543461200 | 116100 | 116400 | 116500 | 116100 | 513 |
| 568 | 20231218 | 090400 | 483793100 | 116500 | 116500 | 116800 | 116500 | 450 |
| 569 | 20231218 | 090300 | 431342600 | 116700 | 116700 | 116700 | 116500 | 401 |
| 570 | 20231218 | 090200 | 384599100 | 116700 | 116700 | 117100 | 116700 | 599 |
| 571 | 20231218 | 090100 | 314619300 | 116500 | 116600 | 117500 | 116000 | 1469 |
| 572 | 20231218 | 090000 | 143238400 | 117600 | 118200 | 118200 | 116500 | 1216 |