33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 183000 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 2809 |
| 3 | 20231212 | 182900 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 4 | 20231212 | 182800 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 5 | 20231212 | 182700 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 6 | 20231212 | 182600 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 7 | 20231212 | 182500 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 8 | 20231212 | 182400 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 9 | 20231212 | 182300 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 10 | 20231212 | 182200 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 11 | 20231212 | 182100 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 12 | 20231212 | 182000 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 13 | 20231212 | 181900 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 14 | 20231212 | 181800 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 15 | 20231212 | 181700 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 16 | 20231212 | 181600 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 17 | 20231212 | 181500 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 18 | 20231212 | 181400 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 19 | 20231212 | 181300 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 20 | 20231212 | 181200 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 21 | 20231212 | 181100 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 22 | 20231212 | 181000 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 23 | 20231212 | 180900 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 24 | 20231212 | 180800 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 25 | 20231212 | 180700 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 26 | 20231212 | 180600 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 27 | 20231212 | 180500 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 28 | 20231212 | 180400 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 29 | 20231212 | 180300 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 30 | 20231212 | 180200 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 31 | 20231212 | 180100 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 32 | 20231212 | 180000 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 2809 |
| 33 | 20231212 | 175900 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 34 | 20231212 | 175800 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 35 | 20231212 | 175700 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 36 | 20231212 | 175600 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 37 | 20231212 | 175500 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 38 | 20231212 | 175400 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 39 | 20231212 | 175300 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 40 | 20231212 | 175200 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 41 | 20231212 | 175100 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 42 | 20231212 | 175000 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 43 | 20231212 | 174900 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 44 | 20231212 | 174800 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 45 | 20231212 | 174700 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 46 | 20231212 | 174600 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 47 | 20231212 | 174500 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 48 | 20231212 | 174400 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 49 | 20231212 | 174300 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 50 | 20231212 | 174200 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 51 | 20231212 | 174100 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 52 | 20231212 | 174000 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 53 | 20231212 | 173900 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 54 | 20231212 | 173800 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 55 | 20231212 | 173700 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 56 | 20231212 | 173600 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 57 | 20231212 | 173500 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 58 | 20231212 | 173400 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 59 | 20231212 | 173300 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 60 | 20231212 | 173200 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 61 | 20231212 | 173100 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 62 | 20231212 | 173000 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 2809 |
| 63 | 20231212 | 172900 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 64 | 20231212 | 172800 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 65 | 20231212 | 172700 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 66 | 20231212 | 172600 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 67 | 20231212 | 172500 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 68 | 20231212 | 172400 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 69 | 20231212 | 172300 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 70 | 20231212 | 172200 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 71 | 20231212 | 172100 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 72 | 20231212 | 172000 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 73 | 20231212 | 171900 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 74 | 20231212 | 171800 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 75 | 20231212 | 171700 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 76 | 20231212 | 171600 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 77 | 20231212 | 171500 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 78 | 20231212 | 171400 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 79 | 20231212 | 171300 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 80 | 20231212 | 171200 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 81 | 20231212 | 171100 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 82 | 20231212 | 171000 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 83 | 20231212 | 170900 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 84 | 20231212 | 170800 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 85 | 20231212 | 170700 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 86 | 20231212 | 170600 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 87 | 20231212 | 170500 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 88 | 20231212 | 170400 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 89 | 20231212 | 170300 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 90 | 20231212 | 170200 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 91 | 20231212 | 170100 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 92 | 20231212 | 170000 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 2809 |
| 93 | 20231212 | 165900 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 94 | 20231212 | 165800 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 95 | 20231212 | 165700 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 96 | 20231212 | 165600 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 97 | 20231212 | 165500 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 98 | 20231212 | 165400 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 99 | 20231212 | 165300 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 100 | 20231212 | 165200 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 101 | 20231212 | 165100 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 102 | 20231212 | 165000 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 103 | 20231212 | 164900 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 104 | 20231212 | 164800 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 105 | 20231212 | 164700 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 106 | 20231212 | 164600 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 107 | 20231212 | 164500 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 108 | 20231212 | 164400 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 109 | 20231212 | 164300 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 110 | 20231212 | 164200 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 111 | 20231212 | 164100 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 112 | 20231212 | 164000 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 113 | 20231212 | 163900 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 114 | 20231212 | 163800 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 115 | 20231212 | 163700 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 116 | 20231212 | 163600 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 117 | 20231212 | 163500 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 118 | 20231212 | 163400 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 119 | 20231212 | 163300 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 120 | 20231212 | 163200 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 121 | 20231212 | 163100 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 122 | 20231212 | 163000 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 2809 |
| 123 | 20231212 | 162900 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 124 | 20231212 | 162800 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 125 | 20231212 | 162700 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 126 | 20231212 | 162600 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 127 | 20231212 | 162500 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 128 | 20231212 | 162400 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 129 | 20231212 | 162300 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 130 | 20231212 | 162200 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 131 | 20231212 | 162100 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 132 | 20231212 | 162000 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 133 | 20231212 | 161900 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 134 | 20231212 | 161800 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 135 | 20231212 | 161700 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 136 | 20231212 | 161600 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 137 | 20231212 | 161500 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 138 | 20231212 | 161400 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 139 | 20231212 | 161300 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 140 | 20231212 | 161200 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 141 | 20231212 | 161100 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 142 | 20231212 | 161000 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 143 | 20231212 | 160900 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 144 | 20231212 | 160800 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 145 | 20231212 | 160700 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 146 | 20231212 | 160600 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 147 | 20231212 | 160500 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 148 | 20231212 | 160400 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 149 | 20231212 | 160300 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 150 | 20231212 | 160200 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 151 | 20231212 | 160100 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 152 | 20231212 | 160000 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 2809 |
| 153 | 20231212 | 155900 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 154 | 20231212 | 155800 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 155 | 20231212 | 155700 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 156 | 20231212 | 155600 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 157 | 20231212 | 155500 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 158 | 20231212 | 155400 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 159 | 20231212 | 155300 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 160 | 20231212 | 155200 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 161 | 20231212 | 155100 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 162 | 20231212 | 155000 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 163 | 20231212 | 154900 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 164 | 20231212 | 154800 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 165 | 20231212 | 154700 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 166 | 20231212 | 154600 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 167 | 20231212 | 154500 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 168 | 20231212 | 154400 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 169 | 20231212 | 154300 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 170 | 20231212 | 154200 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 171 | 20231212 | 154100 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 172 | 20231212 | 154000 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 173 | 20231212 | 153900 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 174 | 20231212 | 153800 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 175 | 20231212 | 153700 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 176 | 20231212 | 153600 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 177 | 20231212 | 153500 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 178 | 20231212 | 153400 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 179 | 20231212 | 153300 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 180 | 20231212 | 153200 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 181 | 20231212 | 153100 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 182 | 20231212 | 153000 | 16982762300 | 119500 | 119500 | 119500 | 119500 | 5618 |
| 183 | 20231212 | 152900 | 16647086800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 184 | 20231212 | 152800 | 16647086800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 185 | 20231212 | 152700 | 16647086800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 186 | 20231212 | 152600 | 16647086800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 187 | 20231212 | 152500 | 16647086800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 188 | 20231212 | 152400 | 16647086800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 189 | 20231212 | 152300 | 16647086800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 190 | 20231212 | 152200 | 16647086800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 191 | 20231212 | 152100 | 16647086800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 192 | 20231212 | 152000 | 16647086800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 193 | 20231212 | 151900 | 16647086800 | 119600 | 119500 | 119600 | 119400 | 287 |
| 194 | 20231212 | 151800 | 16612799000 | 119500 | 119300 | 119500 | 119200 | 169 |
| 195 | 20231212 | 151700 | 16592625100 | 119300 | 119200 | 119400 | 119000 | 235 |
| 196 | 20231212 | 151600 | 16564622900 | 119200 | 119000 | 119400 | 119000 | 379 |
| 197 | 20231212 | 151500 | 16519473000 | 119000 | 118900 | 119400 | 118900 | 763 |
| 198 | 20231212 | 151400 | 16428630900 | 119000 | 118900 | 119100 | 118900 | 703 |
| 199 | 20231212 | 151300 | 16345021300 | 118900 | 118900 | 119100 | 118900 | 425 |
| 200 | 20231212 | 151200 | 16294485400 | 118900 | 119100 | 119200 | 118900 | 493 |
| 201 | 20231212 | 151100 | 16235796800 | 119100 | 119000 | 119600 | 119000 | 435 |
| 202 | 20231212 | 151000 | 16183936900 | 119000 | 119000 | 119100 | 118900 | 532 |
| 203 | 20231212 | 150900 | 16120638200 | 119000 | 119100 | 119200 | 118900 | 544 |
| 204 | 20231212 | 150800 | 16055894300 | 119100 | 119000 | 119100 | 118900 | 272 |
| 205 | 20231212 | 150700 | 16023517700 | 118900 | 119000 | 119200 | 118900 | 623 |
| 206 | 20231212 | 150600 | 15949381900 | 119000 | 119100 | 119200 | 119000 | 630 |
| 207 | 20231212 | 150500 | 15874375900 | 119000 | 119100 | 119200 | 119000 | 413 |
| 208 | 20231212 | 150400 | 15825190500 | 119100 | 119200 | 119400 | 119000 | 433 |
| 209 | 20231212 | 150300 | 15773644000 | 119200 | 119200 | 119200 | 119000 | 484 |
| 210 | 20231212 | 150200 | 15715995500 | 119100 | 118900 | 119200 | 118700 | 562 |
| 211 | 20231212 | 150100 | 15649153400 | 118900 | 118900 | 119000 | 118700 | 718 |
| 212 | 20231212 | 150000 | 15563864200 | 118900 | 119000 | 119100 | 118800 | 976 |
| 213 | 20231212 | 145900 | 15447809500 | 118900 | 119000 | 119100 | 118900 | 478 |
| 214 | 20231212 | 145800 | 15390963200 | 119000 | 119100 | 119100 | 118900 | 424 |
| 215 | 20231212 | 145700 | 15340509300 | 119100 | 118900 | 119200 | 118900 | 759 |
| 216 | 20231212 | 145600 | 15250137600 | 118900 | 119200 | 119200 | 118900 | 437 |
| 217 | 20231212 | 145500 | 15198117400 | 119200 | 119200 | 119400 | 119100 | 471 |
| 218 | 20231212 | 145400 | 15141970900 | 119100 | 119500 | 119500 | 119100 | 235 |
| 219 | 20231212 | 145300 | 15113936700 | 119500 | 119400 | 119600 | 119400 | 472 |
| 220 | 20231212 | 145200 | 15057545000 | 119300 | 119400 | 119600 | 119300 | 395 |
| 221 | 20231212 | 145100 | 15010385700 | 119400 | 119600 | 119700 | 119300 | 353 |
| 222 | 20231212 | 145000 | 14968211200 | 119500 | 120000 | 120000 | 119300 | 448 |
| 223 | 20231212 | 144900 | 14914651600 | 120000 | 120100 | 120200 | 119900 | 369 |
| 224 | 20231212 | 144800 | 14870360900 | 120000 | 120000 | 120100 | 120000 | 94 |
| 225 | 20231212 | 144700 | 14859078000 | 120100 | 120000 | 120200 | 120000 | 197 |
| 226 | 20231212 | 144600 | 14835433700 | 120100 | 120200 | 120200 | 120000 | 46 |
| 227 | 20231212 | 144500 | 14829908100 | 120200 | 120100 | 120200 | 120000 | 108 |
| 228 | 20231212 | 144400 | 14816934300 | 120000 | 120000 | 120200 | 120000 | 111 |
| 229 | 20231212 | 144300 | 14803609300 | 120300 | 120200 | 120400 | 120000 | 176 |
| 230 | 20231212 | 144200 | 14782447400 | 120100 | 120100 | 120400 | 120000 | 102 |
| 231 | 20231212 | 144100 | 14770179600 | 120000 | 120500 | 120500 | 120000 | 234 |
| 232 | 20231212 | 144000 | 14742041900 | 120400 | 120300 | 120500 | 120200 | 71 |
| 233 | 20231212 | 143900 | 14733499600 | 120200 | 120300 | 120400 | 120100 | 221 |
| 234 | 20231212 | 143800 | 14706914100 | 120200 | 120100 | 120300 | 120100 | 218 |
| 235 | 20231212 | 143700 | 14680702200 | 120200 | 120100 | 120200 | 120000 | 106 |
| 236 | 20231212 | 143600 | 14667973000 | 120100 | 120000 | 120300 | 120000 | 186 |
| 237 | 20231212 | 143500 | 14645618700 | 120000 | 120000 | 120100 | 119900 | 153 |
| 238 | 20231212 | 143400 | 14627256300 | 119900 | 119800 | 119900 | 119800 | 131 |
| 239 | 20231212 | 143300 | 14611555100 | 119800 | 119600 | 119900 | 119500 | 138 |
| 240 | 20231212 | 143200 | 14595026800 | 119600 | 119700 | 119700 | 119400 | 67 |
| 241 | 20231212 | 143100 | 14587016900 | 119600 | 119300 | 119600 | 119300 | 51 |
| 242 | 20231212 | 143000 | 14580922300 | 119300 | 119200 | 119600 | 119200 | 50 |
| 243 | 20231212 | 142900 | 14574955300 | 119300 | 119100 | 119400 | 119100 | 196 |
| 244 | 20231212 | 142800 | 14551595400 | 119100 | 119200 | 119300 | 119100 | 243 |
| 245 | 20231212 | 142700 | 14522631600 | 119200 | 119300 | 119400 | 119200 | 140 |
| 246 | 20231212 | 142600 | 14505931400 | 119300 | 119400 | 119400 | 119300 | 137 |
| 247 | 20231212 | 142500 | 14489579200 | 119300 | 119400 | 119400 | 119300 | 85 |
| 248 | 20231212 | 142400 | 14479437800 | 119300 | 119300 | 119500 | 119300 | 120 |
| 249 | 20231212 | 142300 | 14465105500 | 119300 | 119200 | 119300 | 119100 | 224 |
| 250 | 20231212 | 142200 | 14438401900 | 119200 | 119200 | 119300 | 119200 | 76 |
| 251 | 20231212 | 142100 | 14429339300 | 119200 | 119100 | 119300 | 119100 | 138 |
| 252 | 20231212 | 142000 | 14412892100 | 119100 | 119300 | 119400 | 119100 | 323 |
| 253 | 20231212 | 141900 | 14374375900 | 119200 | 119200 | 119300 | 119200 | 212 |
| 254 | 20231212 | 141800 | 14349092900 | 119200 | 119500 | 119500 | 119200 | 78 |
| 255 | 20231212 | 141700 | 14339784000 | 119500 | 119200 | 119500 | 119200 | 371 |
| 256 | 20231212 | 141600 | 14295544800 | 119200 | 119400 | 119500 | 119200 | 146 |
| 257 | 20231212 | 141500 | 14278118400 | 119400 | 119300 | 119500 | 119300 | 204 |
| 258 | 20231212 | 141400 | 14253765900 | 119300 | 119300 | 119400 | 119300 | 187 |
| 259 | 20231212 | 141300 | 14231449000 | 119300 | 119300 | 119400 | 119300 | 86 |
| 260 | 20231212 | 141200 | 14221188200 | 119300 | 119400 | 119500 | 119300 | 100 |
| 261 | 20231212 | 141100 | 14209247000 | 119400 | 119600 | 119900 | 119300 | 278 |
| 262 | 20231212 | 141000 | 14176006800 | 119500 | 119500 | 119600 | 119300 | 86 |
| 263 | 20231212 | 140900 | 14165740200 | 119400 | 119500 | 119600 | 119300 | 224 |
| 264 | 20231212 | 140800 | 14138981800 | 119500 | 119600 | 119600 | 119500 | 133 |
| 265 | 20231212 | 140700 | 14123085000 | 119700 | 119800 | 119900 | 119600 | 248 |
| 266 | 20231212 | 140600 | 14093392900 | 119900 | 119800 | 119900 | 119800 | 119 |
| 267 | 20231212 | 140500 | 14079136000 | 119800 | 119900 | 119900 | 119800 | 191 |
| 268 | 20231212 | 140400 | 14056250900 | 119800 | 119800 | 119900 | 119700 | 130 |
| 269 | 20231212 | 140300 | 14040676500 | 119700 | 119700 | 119800 | 119700 | 31 |
| 270 | 20231212 | 140200 | 14036965600 | 119800 | 119500 | 119900 | 119500 | 368 |
| 271 | 20231212 | 140100 | 13992912000 | 119500 | 119400 | 119700 | 119300 | 116 |
| 272 | 20231212 | 140000 | 13979050600 | 119300 | 119100 | 119500 | 119100 | 145 |
| 273 | 20231212 | 135900 | 13961752200 | 119300 | 119700 | 119800 | 118900 | 1486 |
| 274 | 20231212 | 135800 | 13784681400 | 119700 | 119700 | 119800 | 119700 | 65 |
| 275 | 20231212 | 135700 | 13776899400 | 119800 | 119600 | 119800 | 119600 | 160 |
| 276 | 20231212 | 135600 | 13757748900 | 119500 | 119500 | 119900 | 119500 | 321 |
| 277 | 20231212 | 135500 | 13719363000 | 119600 | 119800 | 119900 | 119500 | 66 |
| 278 | 20231212 | 135400 | 13711463400 | 119900 | 119700 | 119900 | 119300 | 109 |
| 279 | 20231212 | 135300 | 13698421900 | 119400 | 119400 | 119700 | 119400 | 402 |
| 280 | 20231212 | 135200 | 13650367500 | 119400 | 119400 | 119500 | 119000 | 161 |
| 281 | 20231212 | 135100 | 13631157300 | 119400 | 119200 | 119400 | 119100 | 421 |
| 282 | 20231212 | 135000 | 13580962800 | 119200 | 119200 | 119400 | 119100 | 200 |
| 283 | 20231212 | 134900 | 13557115300 | 119100 | 119500 | 119600 | 119000 | 2224 |
| 284 | 20231212 | 134800 | 13292279300 | 119500 | 119600 | 119800 | 119200 | 543 |
| 285 | 20231212 | 134700 | 13227450400 | 119700 | 119800 | 119900 | 119700 | 266 |
| 286 | 20231212 | 134600 | 13195588300 | 119800 | 119900 | 119900 | 119700 | 107 |
| 287 | 20231212 | 134500 | 13182770400 | 119800 | 119900 | 119900 | 119800 | 102 |
| 288 | 20231212 | 134400 | 13170546800 | 119800 | 119900 | 120000 | 119800 | 191 |
| 289 | 20231212 | 134300 | 13147648500 | 119900 | 119900 | 119900 | 119800 | 159 |
| 290 | 20231212 | 134200 | 13128590400 | 119800 | 119900 | 119900 | 119800 | 133 |
| 291 | 20231212 | 134100 | 13112655300 | 119900 | 119800 | 119900 | 119800 | 119 |
| 292 | 20231212 | 134000 | 13098397100 | 119800 | 120200 | 120200 | 119800 | 128 |
| 293 | 20231212 | 133900 | 13083039100 | 120100 | 119900 | 120200 | 119900 | 202 |
| 294 | 20231212 | 133800 | 13058792500 | 119800 | 119800 | 119900 | 119700 | 134 |
| 295 | 20231212 | 133700 | 13042740800 | 120000 | 120000 | 120000 | 119800 | 122 |
| 296 | 20231212 | 133600 | 13028107800 | 119900 | 120100 | 120100 | 119900 | 99 |
| 297 | 20231212 | 133500 | 13016230500 | 120000 | 119900 | 120200 | 119900 | 176 |
| 298 | 20231212 | 133400 | 12995106700 | 119700 | 119700 | 120200 | 119700 | 213 |
| 299 | 20231212 | 133300 | 12969536700 | 119700 | 119700 | 120100 | 119600 | 272 |
| 300 | 20231212 | 133200 | 12936970700 | 119600 | 120000 | 120100 | 119400 | 418 |
| 301 | 20231212 | 133100 | 12886902300 | 120000 | 120000 | 120100 | 119900 | 225 |
| 302 | 20231212 | 133000 | 12859902400 | 120000 | 120000 | 120100 | 120000 | 104 |
| 303 | 20231212 | 132900 | 12847421800 | 120000 | 120200 | 120200 | 120000 | 239 |
| 304 | 20231212 | 132800 | 12818720300 | 120100 | 120100 | 120100 | 120000 | 163 |
| 305 | 20231212 | 132700 | 12799150900 | 120100 | 120100 | 120100 | 120000 | 104 |
| 306 | 20231212 | 132600 | 12786666000 | 120000 | 120100 | 120200 | 120000 | 185 |
| 307 | 20231212 | 132500 | 12764453200 | 120100 | 120000 | 120200 | 120000 | 130 |
| 308 | 20231212 | 132400 | 12748840900 | 120000 | 119600 | 120000 | 119600 | 210 |
| 309 | 20231212 | 132300 | 12723692900 | 119600 | 119900 | 119900 | 119600 | 57 |
| 310 | 20231212 | 132200 | 12716864500 | 119900 | 119600 | 119900 | 119600 | 185 |
| 311 | 20231212 | 132100 | 12694706800 | 119600 | 119500 | 119600 | 119400 | 198 |
| 312 | 20231212 | 132000 | 12671043600 | 119400 | 119600 | 119700 | 119400 | 223 |
| 313 | 20231212 | 131900 | 12644393900 | 119600 | 119700 | 119700 | 119600 | 58 |
| 314 | 20231212 | 131800 | 12637453400 | 119700 | 119700 | 119800 | 119600 | 407 |
| 315 | 20231212 | 131700 | 12588739000 | 119700 | 119800 | 119900 | 119700 | 138 |
| 316 | 20231212 | 131600 | 12572207000 | 119700 | 119700 | 119800 | 119700 | 86 |
| 317 | 20231212 | 131500 | 12561905800 | 119800 | 119800 | 119900 | 119700 | 127 |
| 318 | 20231212 | 131400 | 12546691700 | 119800 | 119500 | 119900 | 119500 | 59 |
| 319 | 20231212 | 131300 | 12539629900 | 119900 | 119900 | 120000 | 119500 | 314 |
| 320 | 20231212 | 131200 | 12502011300 | 120000 | 119900 | 120000 | 119900 | 64 |
| 321 | 20231212 | 131100 | 12494336000 | 119900 | 120000 | 120000 | 119900 | 89 |
| 322 | 20231212 | 131000 | 12483661800 | 119900 | 119700 | 120000 | 119600 | 206 |
| 323 | 20231212 | 130900 | 12459007000 | 119700 | 119500 | 119900 | 119500 | 78 |
| 324 | 20231212 | 130800 | 12449668700 | 119500 | 119800 | 120000 | 119300 | 205 |
| 325 | 20231212 | 130700 | 12425179800 | 119600 | 119300 | 119600 | 119300 | 1200 |
| 326 | 20231212 | 130600 | 12281800400 | 119300 | 119500 | 119600 | 119300 | 365 |
| 327 | 20231212 | 130500 | 12238202600 | 119500 | 119500 | 119700 | 119500 | 213 |
| 328 | 20231212 | 130400 | 12212732400 | 119500 | 119600 | 119700 | 119500 | 130 |
| 329 | 20231212 | 130300 | 12197190200 | 119700 | 119600 | 119700 | 119500 | 192 |
| 330 | 20231212 | 130200 | 12174228500 | 119600 | 119600 | 119700 | 119500 | 103 |
| 331 | 20231212 | 130100 | 12161911100 | 119600 | 119600 | 119700 | 119500 | 115 |
| 332 | 20231212 | 130000 | 12148154600 | 119500 | 119600 | 119700 | 119500 | 121 |
| 333 | 20231212 | 125900 | 12133685300 | 119600 | 119500 | 119700 | 119400 | 257 |
| 334 | 20231212 | 125800 | 12102958200 | 119500 | 119500 | 119600 | 119400 | 244 |
| 335 | 20231212 | 125700 | 12073804900 | 119500 | 119600 | 119600 | 119500 | 115 |
| 336 | 20231212 | 125600 | 12060060200 | 119500 | 119500 | 119600 | 119500 | 120 |
| 337 | 20231212 | 125500 | 12045713100 | 119500 | 119500 | 119600 | 119500 | 102 |
| 338 | 20231212 | 125400 | 12033518600 | 119500 | 119900 | 119900 | 119500 | 215 |
| 339 | 20231212 | 125300 | 12007797800 | 119800 | 119600 | 120200 | 119600 | 114 |
| 340 | 20231212 | 125200 | 11994139300 | 119700 | 119600 | 119700 | 119500 | 98 |
| 341 | 20231212 | 125100 | 11982416500 | 119600 | 119500 | 119700 | 119500 | 159 |
| 342 | 20231212 | 125000 | 11963400000 | 119600 | 119600 | 119700 | 119500 | 211 |
| 343 | 20231212 | 124900 | 11938167200 | 119600 | 119700 | 119700 | 119600 | 63 |
| 344 | 20231212 | 124800 | 11930628700 | 119700 | 119800 | 119800 | 119600 | 161 |
| 345 | 20231212 | 124700 | 11911355300 | 119800 | 119900 | 119900 | 119700 | 117 |
| 346 | 20231212 | 124600 | 11897343900 | 119900 | 119900 | 119900 | 119700 | 205 |
| 347 | 20231212 | 124500 | 11872795100 | 120000 | 119900 | 120100 | 119900 | 76 |
| 348 | 20231212 | 124400 | 11863676300 | 119900 | 119700 | 120100 | 119700 | 123 |
| 349 | 20231212 | 124300 | 11848939200 | 119700 | 119700 | 119800 | 119700 | 149 |
| 350 | 20231212 | 124200 | 11831096500 | 119900 | 119800 | 120000 | 119800 | 49 |
| 351 | 20231212 | 124100 | 11825222800 | 119700 | 120000 | 120000 | 119600 | 178 |
| 352 | 20231212 | 124000 | 11803892400 | 120000 | 120200 | 120200 | 120000 | 269 |
| 353 | 20231212 | 123900 | 11771598300 | 120100 | 120000 | 120200 | 120000 | 168 |
| 354 | 20231212 | 123800 | 11751420700 | 120100 | 120000 | 120200 | 120000 | 52 |
| 355 | 20231212 | 123700 | 11745175300 | 120000 | 119600 | 120100 | 119600 | 126 |
| 356 | 20231212 | 123600 | 11730057500 | 119600 | 119500 | 120200 | 119500 | 226 |
| 357 | 20231212 | 123500 | 11702956000 | 119500 | 120200 | 120200 | 119500 | 455 |
| 358 | 20231212 | 123400 | 11648493300 | 120100 | 119900 | 120200 | 119900 | 108 |
| 359 | 20231212 | 123300 | 11635535200 | 119700 | 120000 | 120100 | 119700 | 238 |
| 360 | 20231212 | 123200 | 11607023200 | 119900 | 120000 | 120000 | 119800 | 135 |
| 361 | 20231212 | 123100 | 11590832300 | 120000 | 119800 | 120000 | 119800 | 123 |
| 362 | 20231212 | 123000 | 11576086200 | 119800 | 119700 | 119900 | 119600 | 177 |
| 363 | 20231212 | 122900 | 11554886800 | 119700 | 119900 | 119900 | 119500 | 135 |
| 364 | 20231212 | 122800 | 11538743100 | 119900 | 119400 | 119900 | 119400 | 258 |
| 365 | 20231212 | 122700 | 11507910800 | 119500 | 119500 | 119600 | 119500 | 98 |
| 366 | 20231212 | 122600 | 11496195200 | 119500 | 119600 | 119600 | 119300 | 246 |
| 367 | 20231212 | 122500 | 11466821100 | 119500 | 119500 | 119600 | 119400 | 815 |
| 368 | 20231212 | 122400 | 11369487400 | 119500 | 119700 | 119800 | 119500 | 142 |
| 369 | 20231212 | 122300 | 11352499700 | 119600 | 119700 | 119700 | 119500 | 1067 |
| 370 | 20231212 | 122200 | 11224956700 | 119700 | 119600 | 119900 | 119400 | 160 |
| 371 | 20231212 | 122100 | 11205796200 | 119700 | 119800 | 119800 | 119400 | 419 |
| 372 | 20231212 | 122000 | 11155710100 | 119800 | 119800 | 119800 | 119700 | 204 |
| 373 | 20231212 | 121900 | 11131280600 | 119800 | 120200 | 120200 | 119800 | 215 |
| 374 | 20231212 | 121800 | 11105491100 | 120000 | 120200 | 120200 | 120000 | 128 |
| 375 | 20231212 | 121700 | 11090120400 | 120100 | 120500 | 120500 | 120100 | 308 |
| 376 | 20231212 | 121600 | 11053076300 | 120600 | 120300 | 120600 | 120200 | 176 |
| 377 | 20231212 | 121500 | 11031877000 | 120200 | 120100 | 120300 | 120100 | 153 |
| 378 | 20231212 | 121400 | 11013486200 | 120300 | 120100 | 120500 | 119900 | 210 |
| 379 | 20231212 | 121300 | 10988265700 | 120100 | 120000 | 120600 | 119800 | 443 |
| 380 | 20231212 | 121200 | 10935058000 | 119800 | 120000 | 120000 | 119800 | 218 |
| 381 | 20231212 | 121100 | 10908928900 | 119900 | 119800 | 120000 | 119700 | 229 |
| 382 | 20231212 | 121000 | 10881474400 | 119800 | 119500 | 119800 | 119400 | 354 |
| 383 | 20231212 | 120900 | 10839171100 | 119500 | 119500 | 119600 | 119400 | 193 |
| 384 | 20231212 | 120800 | 10816114800 | 119500 | 119600 | 119700 | 119500 | 128 |
| 385 | 20231212 | 120700 | 10800810400 | 119600 | 119600 | 119700 | 119600 | 98 |
| 386 | 20231212 | 120600 | 10789088600 | 119600 | 119700 | 119700 | 119600 | 78 |
| 387 | 20231212 | 120500 | 10779755300 | 119700 | 119600 | 119800 | 119400 | 133 |
| 388 | 20231212 | 120400 | 10763845300 | 119600 | 119500 | 119800 | 119300 | 121 |
| 389 | 20231212 | 120300 | 10749379300 | 119300 | 119700 | 119700 | 119300 | 392 |
| 390 | 20231212 | 120200 | 10702561400 | 119700 | 119600 | 119800 | 119500 | 421 |
| 391 | 20231212 | 120100 | 10652216900 | 119600 | 119500 | 119800 | 119400 | 209 |
| 392 | 20231212 | 120000 | 10627210800 | 119500 | 119700 | 119700 | 119400 | 286 |
| 393 | 20231212 | 115900 | 10593019600 | 119700 | 119600 | 119700 | 119500 | 144 |
| 394 | 20231212 | 115800 | 10575800200 | 119600 | 119600 | 119600 | 119500 | 147 |
| 395 | 20231212 | 115700 | 10558225800 | 119500 | 119700 | 119700 | 119500 | 176 |
| 396 | 20231212 | 115600 | 10537180100 | 119600 | 119700 | 119800 | 119600 | 189 |
| 397 | 20231212 | 115500 | 10514568600 | 119700 | 119700 | 119800 | 119700 | 99 |
| 398 | 20231212 | 115400 | 10502716100 | 119700 | 119700 | 119800 | 119700 | 113 |
| 399 | 20231212 | 115300 | 10489188700 | 119800 | 119900 | 120000 | 119700 | 158 |
| 400 | 20231212 | 115200 | 10470262100 | 119900 | 119800 | 120000 | 119800 | 136 |
| 401 | 20231212 | 115100 | 10453949400 | 119800 | 119900 | 119900 | 119600 | 271 |
| 402 | 20231212 | 115000 | 10421496200 | 119800 | 120200 | 120200 | 119800 | 262 |
| 403 | 20231212 | 114900 | 10390059300 | 120200 | 120400 | 120500 | 120200 | 145 |
| 404 | 20231212 | 114800 | 10372610200 | 120400 | 120300 | 120500 | 120300 | 144 |
| 405 | 20231212 | 114700 | 10355270300 | 120300 | 120200 | 120400 | 120100 | 142 |
| 406 | 20231212 | 114600 | 10338199800 | 120100 | 120000 | 120200 | 120000 | 88 |
| 407 | 20231212 | 114500 | 10327633500 | 120000 | 120200 | 120300 | 119900 | 649 |
| 408 | 20231212 | 114400 | 10249737500 | 120200 | 120300 | 120300 | 120200 | 111 |
| 409 | 20231212 | 114300 | 10236394900 | 120300 | 120200 | 120300 | 120200 | 107 |
| 410 | 20231212 | 114200 | 10223532000 | 120200 | 120300 | 120400 | 120200 | 145 |
| 411 | 20231212 | 114100 | 10206093700 | 120400 | 120300 | 120400 | 120300 | 67 |
| 412 | 20231212 | 114000 | 10198032200 | 120300 | 120500 | 120500 | 120300 | 181 |
| 413 | 20231212 | 113900 | 10176239300 | 120500 | 120500 | 120500 | 120400 | 155 |
| 414 | 20231212 | 113800 | 10157567000 | 120400 | 120400 | 120600 | 120300 | 73 |
| 415 | 20231212 | 113700 | 10148778000 | 120700 | 120800 | 120800 | 120000 | 1610 |
| 416 | 20231212 | 113600 | 9954989200 | 120700 | 120700 | 120800 | 120700 | 86 |
| 417 | 20231212 | 113500 | 9944605200 | 120700 | 120700 | 120800 | 120700 | 181 |
| 418 | 20231212 | 113400 | 9922752400 | 120700 | 120800 | 120800 | 120700 | 129 |
| 419 | 20231212 | 113300 | 9907180400 | 120700 | 120800 | 120900 | 120700 | 54 |
| 420 | 20231212 | 113200 | 9900659700 | 120900 | 120800 | 121000 | 120700 | 162 |
| 421 | 20231212 | 113100 | 9881083700 | 120800 | 121100 | 121100 | 120600 | 389 |
| 422 | 20231212 | 113000 | 9834146500 | 121000 | 121400 | 121400 | 120600 | 484 |
| 423 | 20231212 | 112900 | 9775644000 | 120600 | 121500 | 121500 | 120300 | 822 |
| 424 | 20231212 | 112800 | 9676278700 | 121500 | 122000 | 122000 | 120800 | 514 |
| 425 | 20231212 | 112700 | 9613856000 | 121600 | 121100 | 121600 | 121000 | 213 |
| 426 | 20231212 | 112600 | 9588044500 | 121000 | 120900 | 121100 | 120700 | 194 |
| 427 | 20231212 | 112500 | 9564573800 | 120900 | 120800 | 120900 | 120600 | 111 |
| 428 | 20231212 | 112400 | 9551175600 | 120600 | 120900 | 121000 | 120500 | 181 |
| 429 | 20231212 | 112300 | 9529335000 | 120700 | 120900 | 121100 | 120300 | 698 |
| 430 | 20231212 | 112200 | 9445085600 | 120900 | 121200 | 121200 | 120800 | 395 |
| 431 | 20231212 | 112100 | 9397291800 | 121300 | 121000 | 121500 | 120900 | 538 |
| 432 | 20231212 | 112000 | 9332111800 | 121000 | 121200 | 121200 | 120900 | 639 |
| 433 | 20231212 | 111900 | 9254786800 | 121300 | 121400 | 121500 | 121200 | 274 |
| 434 | 20231212 | 111800 | 9221543200 | 121500 | 121800 | 121800 | 121300 | 948 |
| 435 | 20231212 | 111700 | 9106334300 | 121800 | 121900 | 122000 | 121800 | 87 |
| 436 | 20231212 | 111600 | 9095731000 | 121900 | 122100 | 122100 | 121900 | 135 |
| 437 | 20231212 | 111500 | 9079264200 | 122000 | 122100 | 122200 | 122000 | 102 |
| 438 | 20231212 | 111400 | 9066812400 | 122200 | 122200 | 122300 | 122100 | 103 |
| 439 | 20231212 | 111300 | 9054226400 | 122400 | 122100 | 122400 | 121900 | 585 |
| 440 | 20231212 | 111200 | 8982839400 | 122100 | 121900 | 122700 | 121800 | 194 |
| 441 | 20231212 | 111100 | 8959139600 | 121900 | 121800 | 121900 | 121700 | 194 |
| 442 | 20231212 | 111000 | 8935501200 | 121800 | 122100 | 122100 | 121800 | 293 |
| 443 | 20231212 | 110900 | 8899751300 | 122200 | 122200 | 122300 | 121900 | 150 |
| 444 | 20231212 | 110800 | 8881428500 | 122100 | 122100 | 122300 | 121900 | 447 |
| 445 | 20231212 | 110700 | 8826896500 | 122100 | 122100 | 122200 | 122000 | 384 |
| 446 | 20231212 | 110600 | 8780009600 | 122100 | 122300 | 122500 | 122100 | 151 |
| 447 | 20231212 | 110500 | 8761558200 | 122300 | 122500 | 122700 | 122200 | 841 |
| 448 | 20231212 | 110400 | 8658689300 | 122500 | 123000 | 123000 | 122500 | 1380 |
| 449 | 20231212 | 110300 | 8489257900 | 123100 | 122900 | 123100 | 122900 | 169 |
| 450 | 20231212 | 110200 | 8468471700 | 122900 | 123000 | 123000 | 122700 | 287 |
| 451 | 20231212 | 110100 | 8433189400 | 122900 | 123300 | 123300 | 122900 | 474 |
| 452 | 20231212 | 110000 | 8374823300 | 123300 | 123000 | 123700 | 122900 | 75 |
| 453 | 20231212 | 105900 | 8365584400 | 122900 | 123300 | 123400 | 122900 | 1230 |
| 454 | 20231212 | 105800 | 8214258000 | 123300 | 123700 | 123800 | 123300 | 670 |
| 455 | 20231212 | 105700 | 8131483400 | 123800 | 123800 | 123900 | 123700 | 155 |
| 456 | 20231212 | 105600 | 8112296300 | 123800 | 123800 | 123900 | 123800 | 130 |
| 457 | 20231212 | 105500 | 8096199500 | 123900 | 124100 | 124100 | 123800 | 320 |
| 458 | 20231212 | 105400 | 8056550100 | 124000 | 124300 | 124300 | 124000 | 264 |
| 459 | 20231212 | 105300 | 8023782600 | 124200 | 124500 | 124600 | 124200 | 100 |
| 460 | 20231212 | 105200 | 8011348300 | 124500 | 124100 | 124800 | 124100 | 1535 |
| 461 | 20231212 | 105100 | 7820186700 | 124100 | 124300 | 124300 | 124100 | 163 |
| 462 | 20231212 | 105000 | 7799936100 | 124300 | 124200 | 124300 | 124200 | 129 |
| 463 | 20231212 | 104900 | 7783912500 | 124200 | 124300 | 124400 | 124200 | 112 |
| 464 | 20231212 | 104800 | 7769993100 | 124300 | 124100 | 124300 | 124000 | 440 |
| 465 | 20231212 | 104700 | 7715380000 | 124000 | 124400 | 124400 | 124000 | 328 |
| 466 | 20231212 | 104600 | 7674655700 | 124300 | 124500 | 124600 | 124200 | 257 |
| 467 | 20231212 | 104500 | 7642686300 | 124500 | 124100 | 124600 | 124100 | 418 |
| 468 | 20231212 | 104400 | 7590701000 | 124200 | 124100 | 124200 | 124000 | 244 |
| 469 | 20231212 | 104300 | 7560425500 | 124000 | 124300 | 124300 | 124000 | 502 |
| 470 | 20231212 | 104200 | 7498170500 | 124200 | 124100 | 124200 | 124000 | 164 |
| 471 | 20231212 | 104100 | 7477814000 | 124200 | 124200 | 124200 | 124000 | 164 |
| 472 | 20231212 | 104000 | 7457464800 | 124000 | 124100 | 124200 | 123900 | 136 |
| 473 | 20231212 | 103900 | 7440593500 | 124100 | 124400 | 124400 | 124000 | 161 |
| 474 | 20231212 | 103800 | 7420622200 | 124000 | 124300 | 124400 | 124000 | 242 |
| 475 | 20231212 | 103700 | 7390558000 | 124300 | 124200 | 124400 | 124000 | 1382 |
| 476 | 20231212 | 103600 | 7219132000 | 124200 | 124400 | 124500 | 124200 | 237 |
| 477 | 20231212 | 103500 | 7189638200 | 124500 | 124200 | 124500 | 124100 | 181 |
| 478 | 20231212 | 103400 | 7167157500 | 124200 | 124600 | 124600 | 124200 | 697 |
| 479 | 20231212 | 103300 | 7080495300 | 124600 | 124400 | 124600 | 124400 | 267 |
| 480 | 20231212 | 103200 | 7047256100 | 124400 | 124500 | 124500 | 124300 | 143 |
| 481 | 20231212 | 103100 | 7029467400 | 124500 | 124400 | 124500 | 124300 | 139 |
| 482 | 20231212 | 103000 | 7012174100 | 124500 | 124600 | 124700 | 124400 | 140 |
| 483 | 20231212 | 102900 | 6994749300 | 124400 | 124600 | 124700 | 124300 | 284 |
| 484 | 20231212 | 102800 | 6959422300 | 124600 | 124600 | 124600 | 124400 | 154 |
| 485 | 20231212 | 102700 | 6940240600 | 124600 | 124500 | 124700 | 124300 | 344 |
| 486 | 20231212 | 102600 | 6897396900 | 124400 | 124500 | 124700 | 124300 | 1209 |
| 487 | 20231212 | 102500 | 6746990400 | 124700 | 124500 | 124700 | 124500 | 406 |
| 488 | 20231212 | 102400 | 6696428300 | 124500 | 124400 | 124700 | 124400 | 127 |
| 489 | 20231212 | 102300 | 6680615300 | 124400 | 124700 | 124800 | 124400 | 657 |
| 490 | 20231212 | 102200 | 6598837100 | 124700 | 124600 | 124800 | 124500 | 568 |
| 491 | 20231212 | 102100 | 6528090500 | 124600 | 124700 | 124800 | 124600 | 149 |
| 492 | 20231212 | 102000 | 6509507800 | 124700 | 124800 | 124800 | 124600 | 223 |
| 493 | 20231212 | 101900 | 6481703200 | 124700 | 124800 | 124800 | 124700 | 165 |
| 494 | 20231212 | 101800 | 6461117400 | 124700 | 124800 | 124800 | 124500 | 152 |
| 495 | 20231212 | 101700 | 6442160800 | 124800 | 124800 | 124900 | 124700 | 113 |
| 496 | 20231212 | 101600 | 6428058300 | 124600 | 124800 | 124900 | 124500 | 533 |
| 497 | 20231212 | 101500 | 6361587100 | 124700 | 125000 | 125000 | 124700 | 126 |
| 498 | 20231212 | 101400 | 6345859100 | 125000 | 124900 | 125000 | 124700 | 183 |
| 499 | 20231212 | 101300 | 6323015900 | 124800 | 124900 | 125000 | 124500 | 368 |
| 500 | 20231212 | 101200 | 6277065400 | 124800 | 124800 | 124800 | 124500 | 360 |
| 501 | 20231212 | 101100 | 6232185700 | 124800 | 124700 | 124900 | 124600 | 301 |
| 502 | 20231212 | 101000 | 6194623600 | 124600 | 124700 | 124900 | 124600 | 234 |
| 503 | 20231212 | 100900 | 6165425600 | 124800 | 124800 | 124900 | 124700 | 214 |
| 504 | 20231212 | 100800 | 6138719200 | 124800 | 124800 | 124900 | 124700 | 150 |
| 505 | 20231212 | 100700 | 6120000500 | 124900 | 124700 | 124900 | 124700 | 351 |
| 506 | 20231212 | 100600 | 6076191200 | 124700 | 124700 | 124700 | 124600 | 338 |
| 507 | 20231212 | 100500 | 6034049700 | 124600 | 124500 | 124600 | 124300 | 132 |
| 508 | 20231212 | 100400 | 6017615900 | 124500 | 124400 | 124600 | 124300 | 536 |
| 509 | 20231212 | 100300 | 5950951500 | 124500 | 124600 | 124700 | 124200 | 391 |
| 510 | 20231212 | 100200 | 5902302300 | 124300 | 124300 | 124700 | 124300 | 217 |
| 511 | 20231212 | 100100 | 5875285000 | 124300 | 124600 | 124800 | 124300 | 727 |
| 512 | 20231212 | 100000 | 5784707600 | 124700 | 125000 | 125000 | 124600 | 460 |
| 513 | 20231212 | 095900 | 5727296700 | 125000 | 124700 | 125000 | 124500 | 122 |
| 514 | 20231212 | 095800 | 5712096600 | 124600 | 125200 | 125200 | 124400 | 1533 |
| 515 | 20231212 | 095700 | 5520608900 | 125100 | 125200 | 125200 | 125000 | 502 |
| 516 | 20231212 | 095600 | 5457781500 | 125100 | 125100 | 125200 | 125000 | 875 |
| 517 | 20231212 | 095500 | 5348314600 | 125100 | 124900 | 125100 | 124800 | 571 |
| 518 | 20231212 | 095400 | 5276933600 | 124900 | 124800 | 124900 | 124400 | 861 |
| 519 | 20231212 | 095300 | 5169496800 | 124800 | 124500 | 124900 | 124400 | 423 |
| 520 | 20231212 | 095200 | 5116718800 | 124400 | 124900 | 125200 | 124400 | 3754 |
| 521 | 20231212 | 095100 | 4647489700 | 124700 | 124500 | 124800 | 124300 | 1352 |
| 522 | 20231212 | 095000 | 4479044700 | 124500 | 124100 | 124500 | 124100 | 593 |
| 523 | 20231212 | 094900 | 4405372600 | 124200 | 124100 | 124200 | 124000 | 219 |
| 524 | 20231212 | 094800 | 4378188500 | 124200 | 124300 | 124300 | 124100 | 300 |
| 525 | 20231212 | 094700 | 4340930000 | 124300 | 124300 | 124300 | 124200 | 356 |
| 526 | 20231212 | 094600 | 4296691800 | 124300 | 124200 | 124400 | 124200 | 307 |
| 527 | 20231212 | 094500 | 4258538500 | 124100 | 124400 | 124400 | 123900 | 283 |
| 528 | 20231212 | 094400 | 4223441500 | 124400 | 124000 | 124600 | 123600 | 676 |
| 529 | 20231212 | 094300 | 4139661800 | 123800 | 123700 | 124900 | 123400 | 2120 |
| 530 | 20231212 | 094200 | 3875790100 | 123700 | 124300 | 124500 | 123600 | 668 |
| 531 | 20231212 | 094100 | 3792884000 | 124300 | 124300 | 124500 | 124200 | 391 |
| 532 | 20231212 | 094000 | 3744248100 | 124400 | 124300 | 124500 | 124100 | 163 |
| 533 | 20231212 | 093900 | 3723988600 | 124300 | 124100 | 124600 | 124000 | 4036 |
| 534 | 20231212 | 093800 | 3222392400 | 124100 | 123800 | 124200 | 123600 | 1385 |
| 535 | 20231212 | 093700 | 3050704500 | 123800 | 124000 | 124000 | 123700 | 455 |
| 536 | 20231212 | 093600 | 2994326700 | 123900 | 124000 | 124000 | 123900 | 645 |
| 537 | 20231212 | 093500 | 2914354700 | 123900 | 124000 | 124000 | 123900 | 297 |
| 538 | 20231212 | 093400 | 2877532500 | 124000 | 123500 | 124000 | 123500 | 1065 |
| 539 | 20231212 | 093300 | 2745740900 | 123600 | 123600 | 123700 | 123500 | 435 |
| 540 | 20231212 | 093200 | 2691990700 | 123500 | 123500 | 123700 | 123500 | 253 |
| 541 | 20231212 | 093100 | 2660730500 | 123500 | 123500 | 123600 | 123300 | 448 |
| 542 | 20231212 | 093000 | 2605409100 | 123400 | 123600 | 123700 | 123400 | 601 |
| 543 | 20231212 | 092900 | 2531173700 | 123700 | 123900 | 123900 | 123600 | 756 |
| 544 | 20231212 | 092800 | 2437617900 | 123800 | 123900 | 123900 | 123700 | 302 |
| 545 | 20231212 | 092700 | 2400217500 | 123900 | 123700 | 123900 | 123700 | 452 |
| 546 | 20231212 | 092600 | 2344269600 | 123700 | 123700 | 123800 | 123600 | 319 |
| 547 | 20231212 | 092500 | 2304793400 | 123700 | 123800 | 123800 | 123600 | 284 |
| 548 | 20231212 | 092400 | 2269655300 | 123800 | 123700 | 123800 | 123300 | 201 |
| 549 | 20231212 | 092300 | 2244795100 | 123700 | 123500 | 123900 | 123200 | 430 |
| 550 | 20231212 | 092200 | 2191644500 | 123500 | 123300 | 124000 | 123300 | 1423 |
| 551 | 20231212 | 092100 | 2015459000 | 123500 | 123600 | 123700 | 123100 | 382 |
| 552 | 20231212 | 092000 | 1968302000 | 123600 | 123900 | 124000 | 123500 | 1460 |
| 553 | 20231212 | 091900 | 1787605800 | 123800 | 122700 | 123900 | 122700 | 4693 |
| 554 | 20231212 | 091800 | 1209889200 | 122700 | 122200 | 122800 | 122100 | 1303 |
| 555 | 20231212 | 091700 | 1050275700 | 122200 | 122200 | 122300 | 122100 | 281 |
| 556 | 20231212 | 091600 | 1015938900 | 122100 | 121900 | 122100 | 121600 | 590 |
| 557 | 20231212 | 091500 | 944040500 | 121900 | 122000 | 122200 | 121900 | 185 |
| 558 | 20231212 | 091400 | 921464200 | 122000 | 122300 | 122400 | 121900 | 1796 |
| 559 | 20231212 | 091300 | 702127800 | 122300 | 122200 | 122400 | 122100 | 296 |
| 560 | 20231212 | 091200 | 665920100 | 122100 | 121500 | 122200 | 121500 | 1429 |
| 561 | 20231212 | 091100 | 491784700 | 121500 | 121500 | 121600 | 121500 | 67 |
| 562 | 20231212 | 091000 | 483643000 | 121600 | 121700 | 121700 | 121600 | 259 |
| 563 | 20231212 | 090900 | 452137800 | 121600 | 121400 | 121700 | 121400 | 317 |
| 564 | 20231212 | 090800 | 413573100 | 121400 | 121500 | 121700 | 121300 | 170 |
| 565 | 20231212 | 090700 | 392923400 | 121500 | 121400 | 121600 | 121100 | 557 |
| 566 | 20231212 | 090600 | 325355300 | 121700 | 121700 | 121700 | 121300 | 215 |
| 567 | 20231212 | 090500 | 299223700 | 121700 | 121400 | 121700 | 121300 | 482 |
| 568 | 20231212 | 090400 | 240699000 | 121400 | 121500 | 121700 | 121300 | 193 |
| 569 | 20231212 | 090300 | 217263900 | 121400 | 121000 | 121400 | 120700 | 253 |
| 570 | 20231212 | 090200 | 186642500 | 120900 | 120900 | 121000 | 120600 | 355 |
| 571 | 20231212 | 090100 | 143737000 | 120900 | 121200 | 121500 | 120900 | 375 |
| 572 | 20231212 | 090000 | 98288100 | 121500 | 120800 | 122000 | 120800 | 810 |