34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 183500 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 9013 |
| 3 | 20231219 | 183400 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 4 | 20231219 | 183300 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 5 | 20231219 | 183200 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 6 | 20231219 | 183100 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 7 | 20231219 | 183000 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 8 | 20231219 | 182900 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 9 | 20231219 | 182800 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 10 | 20231219 | 182700 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 11 | 20231219 | 182600 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 12 | 20231219 | 182500 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 13 | 20231219 | 182400 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 14 | 20231219 | 182300 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 15 | 20231219 | 182200 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 16 | 20231219 | 182100 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 17 | 20231219 | 182000 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 18 | 20231219 | 181900 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 19 | 20231219 | 181800 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 20 | 20231219 | 181700 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 21 | 20231219 | 181600 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 22 | 20231219 | 181500 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 23 | 20231219 | 181400 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 24 | 20231219 | 181300 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 25 | 20231219 | 181200 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 26 | 20231219 | 181100 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 27 | 20231219 | 181000 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 28 | 20231219 | 180900 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 29 | 20231219 | 180800 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 30 | 20231219 | 180700 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 31 | 20231219 | 180600 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 32 | 20231219 | 180500 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 9013 |
| 33 | 20231219 | 180400 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 34 | 20231219 | 180300 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 35 | 20231219 | 180200 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 36 | 20231219 | 180100 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 37 | 20231219 | 180000 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 38 | 20231219 | 175900 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 39 | 20231219 | 175800 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 40 | 20231219 | 175700 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 41 | 20231219 | 175600 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 42 | 20231219 | 175500 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 43 | 20231219 | 175400 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 44 | 20231219 | 175300 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 45 | 20231219 | 175200 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 46 | 20231219 | 175100 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 47 | 20231219 | 175000 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 48 | 20231219 | 174900 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 49 | 20231219 | 174800 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 50 | 20231219 | 174700 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 51 | 20231219 | 174600 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 52 | 20231219 | 174500 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 53 | 20231219 | 174400 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 54 | 20231219 | 174300 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 55 | 20231219 | 174200 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 56 | 20231219 | 174100 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 57 | 20231219 | 174000 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 58 | 20231219 | 173900 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 59 | 20231219 | 173800 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 60 | 20231219 | 173700 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 61 | 20231219 | 173600 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 62 | 20231219 | 173500 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 9013 |
| 63 | 20231219 | 173400 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 64 | 20231219 | 173300 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 65 | 20231219 | 173200 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 66 | 20231219 | 173100 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 67 | 20231219 | 173000 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 68 | 20231219 | 172900 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 69 | 20231219 | 172800 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 70 | 20231219 | 172700 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 71 | 20231219 | 172600 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 72 | 20231219 | 172500 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 73 | 20231219 | 172400 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 74 | 20231219 | 172300 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 75 | 20231219 | 172200 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 76 | 20231219 | 172100 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 77 | 20231219 | 172000 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 78 | 20231219 | 171900 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 79 | 20231219 | 171800 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 80 | 20231219 | 171700 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 81 | 20231219 | 171600 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 82 | 20231219 | 171500 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 83 | 20231219 | 171400 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 84 | 20231219 | 171300 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 85 | 20231219 | 171200 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 86 | 20231219 | 171100 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 87 | 20231219 | 171000 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 88 | 20231219 | 170900 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 89 | 20231219 | 170800 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 90 | 20231219 | 170700 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 91 | 20231219 | 170600 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 92 | 20231219 | 170500 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 9013 |
| 93 | 20231219 | 170400 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 94 | 20231219 | 170300 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 95 | 20231219 | 170200 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 96 | 20231219 | 170100 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 97 | 20231219 | 170000 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 98 | 20231219 | 165900 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 99 | 20231219 | 165800 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 100 | 20231219 | 165700 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 101 | 20231219 | 165600 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 102 | 20231219 | 165500 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 103 | 20231219 | 165400 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 104 | 20231219 | 165300 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 105 | 20231219 | 165200 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 106 | 20231219 | 165100 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 107 | 20231219 | 165000 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 108 | 20231219 | 164900 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 109 | 20231219 | 164800 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 110 | 20231219 | 164700 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 111 | 20231219 | 164600 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 112 | 20231219 | 164500 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 113 | 20231219 | 164400 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 114 | 20231219 | 164300 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 115 | 20231219 | 164200 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 116 | 20231219 | 164100 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 117 | 20231219 | 164000 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 118 | 20231219 | 163900 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 119 | 20231219 | 163800 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 120 | 20231219 | 163700 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 121 | 20231219 | 163600 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 122 | 20231219 | 163500 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 9013 |
| 123 | 20231219 | 163400 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 124 | 20231219 | 163300 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 125 | 20231219 | 163200 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 126 | 20231219 | 163100 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 127 | 20231219 | 163000 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 128 | 20231219 | 162900 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 129 | 20231219 | 162800 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 130 | 20231219 | 162700 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 131 | 20231219 | 162600 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 132 | 20231219 | 162500 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 133 | 20231219 | 162400 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 134 | 20231219 | 162300 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 135 | 20231219 | 162200 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 136 | 20231219 | 162100 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 137 | 20231219 | 162000 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 138 | 20231219 | 161900 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 139 | 20231219 | 161800 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 140 | 20231219 | 161700 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 141 | 20231219 | 161600 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 142 | 20231219 | 161500 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 143 | 20231219 | 161400 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 144 | 20231219 | 161300 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 145 | 20231219 | 161200 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 146 | 20231219 | 161100 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 147 | 20231219 | 161000 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 148 | 20231219 | 160900 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 149 | 20231219 | 160800 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 150 | 20231219 | 160700 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 151 | 20231219 | 160600 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 152 | 20231219 | 160500 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 9013 |
| 153 | 20231219 | 160400 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 154 | 20231219 | 160300 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 155 | 20231219 | 160200 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 156 | 20231219 | 160100 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 157 | 20231219 | 160000 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 158 | 20231219 | 155900 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 159 | 20231219 | 155800 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 160 | 20231219 | 155700 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 161 | 20231219 | 155600 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 162 | 20231219 | 155500 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 163 | 20231219 | 155400 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 164 | 20231219 | 155300 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 165 | 20231219 | 155200 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 166 | 20231219 | 155100 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 167 | 20231219 | 155000 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 168 | 20231219 | 154900 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 169 | 20231219 | 154800 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 170 | 20231219 | 154700 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 171 | 20231219 | 154600 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 172 | 20231219 | 154500 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 173 | 20231219 | 154400 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 174 | 20231219 | 154300 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 175 | 20231219 | 154200 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 176 | 20231219 | 154100 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 177 | 20231219 | 154000 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 178 | 20231219 | 153900 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 179 | 20231219 | 153800 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 180 | 20231219 | 153700 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 181 | 20231219 | 153600 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 182 | 20231219 | 153500 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 9013 |
| 183 | 20231219 | 153400 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 184 | 20231219 | 153300 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 185 | 20231219 | 153200 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 186 | 20231219 | 153100 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 0 |
| 187 | 20231219 | 153000 | 52602153300 | 115900 | 115900 | 115900 | 115900 | 9013 |
| 188 | 20231219 | 152900 | 51557546600 | 115900 | 115900 | 115900 | 115900 | 0 |
| 189 | 20231219 | 152800 | 51557546600 | 115900 | 115900 | 115900 | 115900 | 0 |
| 190 | 20231219 | 152700 | 51557546600 | 115900 | 115900 | 115900 | 115900 | 0 |
| 191 | 20231219 | 152600 | 51557546600 | 115900 | 115900 | 115900 | 115900 | 0 |
| 192 | 20231219 | 152500 | 51557546600 | 115900 | 115900 | 115900 | 115900 | 0 |
| 193 | 20231219 | 152400 | 51557546600 | 115900 | 115900 | 115900 | 115900 | 0 |
| 194 | 20231219 | 152300 | 51557546600 | 115900 | 115900 | 115900 | 115900 | 0 |
| 195 | 20231219 | 152200 | 51557546600 | 115900 | 115900 | 115900 | 115900 | 0 |
| 196 | 20231219 | 152100 | 51557546600 | 115900 | 115900 | 115900 | 115900 | 0 |
| 197 | 20231219 | 152000 | 51557546600 | 115900 | 115900 | 115900 | 115900 | 0 |
| 198 | 20231219 | 151900 | 51557546600 | 115900 | 115900 | 116000 | 115800 | 1393 |
| 199 | 20231219 | 151800 | 51396077100 | 116000 | 115600 | 116000 | 115600 | 4357 |
| 200 | 20231219 | 151700 | 50891528400 | 115600 | 115600 | 115700 | 115600 | 1058 |
| 201 | 20231219 | 151600 | 50769167200 | 115600 | 115700 | 115700 | 115600 | 574 |
| 202 | 20231219 | 151500 | 50702798700 | 115600 | 115500 | 115700 | 115500 | 1076 |
| 203 | 20231219 | 151400 | 50578396700 | 115700 | 115600 | 115700 | 115600 | 1458 |
| 204 | 20231219 | 151300 | 50409829300 | 115600 | 115600 | 115700 | 115500 | 950 |
| 205 | 20231219 | 151200 | 50300005000 | 115600 | 115600 | 115700 | 115600 | 696 |
| 206 | 20231219 | 151100 | 50219530100 | 115600 | 115700 | 115700 | 115600 | 1353 |
| 207 | 20231219 | 151000 | 50063107000 | 115700 | 115600 | 115700 | 115500 | 1070 |
| 208 | 20231219 | 150900 | 49939429300 | 115400 | 115400 | 115500 | 115400 | 1608 |
| 209 | 20231219 | 150800 | 49753764800 | 115500 | 115500 | 115600 | 115400 | 982 |
| 210 | 20231219 | 150700 | 49640386500 | 115600 | 115500 | 115600 | 115500 | 780 |
| 211 | 20231219 | 150600 | 49550284600 | 115500 | 115600 | 115600 | 115400 | 969 |
| 212 | 20231219 | 150500 | 49438368900 | 115600 | 115700 | 115700 | 115600 | 950 |
| 213 | 20231219 | 150400 | 49328522900 | 115700 | 115600 | 115800 | 115600 | 1870 |
| 214 | 20231219 | 150300 | 49112187000 | 115800 | 115700 | 115800 | 115600 | 2971 |
| 215 | 20231219 | 150200 | 48768437500 | 115600 | 115600 | 115700 | 115600 | 778 |
| 216 | 20231219 | 150100 | 48678439100 | 115600 | 115600 | 115700 | 115600 | 284 |
| 217 | 20231219 | 150000 | 48645602400 | 115700 | 115700 | 115700 | 115600 | 571 |
| 218 | 20231219 | 145900 | 48579550400 | 115700 | 115800 | 115800 | 115600 | 1756 |
| 219 | 20231219 | 145800 | 48376414900 | 115800 | 115600 | 115800 | 115600 | 1200 |
| 220 | 20231219 | 145700 | 48237627800 | 115600 | 115500 | 115800 | 115500 | 3978 |
| 221 | 20231219 | 145600 | 47777656800 | 115400 | 115200 | 115400 | 115100 | 1961 |
| 222 | 20231219 | 145500 | 47551580800 | 115100 | 115100 | 115200 | 115100 | 528 |
| 223 | 20231219 | 145400 | 47490776400 | 115100 | 115100 | 115200 | 115100 | 420 |
| 224 | 20231219 | 145300 | 47442416800 | 115200 | 115100 | 115200 | 115100 | 415 |
| 225 | 20231219 | 145200 | 47394632000 | 115100 | 115100 | 115200 | 115100 | 318 |
| 226 | 20231219 | 145100 | 47358016700 | 115200 | 115200 | 115300 | 115200 | 2154 |
| 227 | 20231219 | 145000 | 47109869400 | 115200 | 115200 | 115300 | 115200 | 620 |
| 228 | 20231219 | 144900 | 47038430600 | 115300 | 115200 | 115300 | 115200 | 480 |
| 229 | 20231219 | 144800 | 46983091400 | 115200 | 115300 | 115300 | 115200 | 190 |
| 230 | 20231219 | 144700 | 46961201500 | 115200 | 115100 | 115200 | 115100 | 805 |
| 231 | 20231219 | 144600 | 46868476300 | 115100 | 115200 | 115200 | 115100 | 377 |
| 232 | 20231219 | 144500 | 46825070400 | 115200 | 114900 | 115200 | 114900 | 940 |
| 233 | 20231219 | 144400 | 46716913800 | 115000 | 114900 | 115000 | 114800 | 1314 |
| 234 | 20231219 | 144300 | 46565967600 | 114900 | 114900 | 114900 | 114800 | 564 |
| 235 | 20231219 | 144200 | 46501206200 | 114800 | 114800 | 114900 | 114700 | 296 |
| 236 | 20231219 | 144100 | 46467224200 | 114800 | 114500 | 114800 | 114500 | 3093 |
| 237 | 20231219 | 144000 | 46112724400 | 114500 | 114600 | 114700 | 114500 | 529 |
| 238 | 20231219 | 143900 | 46052116800 | 114600 | 114800 | 114800 | 114600 | 2072 |
| 239 | 20231219 | 143800 | 45814578200 | 114800 | 114800 | 114900 | 114700 | 1785 |
| 240 | 20231219 | 143700 | 45609724000 | 114800 | 115000 | 115000 | 114800 | 732 |
| 241 | 20231219 | 143600 | 45525644200 | 115000 | 114900 | 115000 | 114900 | 205 |
| 242 | 20231219 | 143500 | 45502086500 | 114900 | 114900 | 115000 | 114800 | 1067 |
| 243 | 20231219 | 143400 | 45379571600 | 114900 | 114900 | 114900 | 114800 | 954 |
| 244 | 20231219 | 143300 | 45270027500 | 114900 | 114900 | 115000 | 114800 | 1137 |
| 245 | 20231219 | 143200 | 45139415400 | 114900 | 114900 | 115000 | 114900 | 244 |
| 246 | 20231219 | 143100 | 45111379600 | 114900 | 115100 | 115100 | 114900 | 303 |
| 247 | 20231219 | 143000 | 45076540100 | 115000 | 115300 | 115300 | 115000 | 374 |
| 248 | 20231219 | 142900 | 45033490700 | 115300 | 115300 | 115400 | 115000 | 1690 |
| 249 | 20231219 | 142800 | 44839008700 | 115300 | 115300 | 115400 | 115300 | 505 |
| 250 | 20231219 | 142700 | 44780782000 | 115300 | 115400 | 115400 | 115300 | 425 |
| 251 | 20231219 | 142600 | 44731769700 | 115400 | 115200 | 115400 | 115100 | 707 |
| 252 | 20231219 | 142500 | 44650255300 | 115300 | 115100 | 115300 | 115000 | 614 |
| 253 | 20231219 | 142400 | 44579551100 | 115000 | 115200 | 115200 | 115000 | 242 |
| 254 | 20231219 | 142300 | 44551693600 | 115200 | 115000 | 115200 | 115000 | 356 |
| 255 | 20231219 | 142200 | 44510732900 | 115000 | 115000 | 115100 | 115000 | 66 |
| 256 | 20231219 | 142100 | 44503142800 | 115000 | 114900 | 115100 | 114900 | 202 |
| 257 | 20231219 | 142000 | 44479912900 | 114900 | 115000 | 115000 | 114900 | 304 |
| 258 | 20231219 | 141900 | 44444968700 | 115000 | 115000 | 115000 | 114900 | 87 |
| 259 | 20231219 | 141800 | 44434964000 | 115000 | 114900 | 115100 | 114900 | 231 |
| 260 | 20231219 | 141700 | 44408407000 | 114900 | 115100 | 115100 | 114800 | 185 |
| 261 | 20231219 | 141600 | 44387140400 | 115000 | 115100 | 115100 | 114800 | 402 |
| 262 | 20231219 | 141500 | 44340933500 | 115100 | 114900 | 115200 | 114900 | 481 |
| 263 | 20231219 | 141400 | 44285614800 | 114900 | 115000 | 115000 | 114800 | 465 |
| 264 | 20231219 | 141300 | 44232191200 | 115000 | 114900 | 115000 | 114900 | 304 |
| 265 | 20231219 | 141200 | 44197240300 | 115000 | 115000 | 115000 | 114900 | 425 |
| 266 | 20231219 | 141100 | 44148365400 | 114900 | 115000 | 115000 | 114900 | 602 |
| 267 | 20231219 | 141000 | 44079193100 | 115000 | 115000 | 115000 | 114900 | 360 |
| 268 | 20231219 | 140900 | 44037809400 | 115000 | 115100 | 115100 | 115000 | 532 |
| 269 | 20231219 | 140800 | 43976627700 | 115100 | 115000 | 115200 | 115000 | 419 |
| 270 | 20231219 | 140700 | 43928431200 | 115100 | 115100 | 115100 | 115000 | 99 |
| 271 | 20231219 | 140600 | 43917038400 | 115100 | 115200 | 115200 | 115100 | 154 |
| 272 | 20231219 | 140500 | 43899312700 | 115100 | 115100 | 115100 | 115000 | 2074 |
| 273 | 20231219 | 140400 | 43660772900 | 115200 | 115100 | 115200 | 115100 | 306 |
| 274 | 20231219 | 140300 | 43625541800 | 115100 | 115000 | 115100 | 115000 | 509 |
| 275 | 20231219 | 140200 | 43566965200 | 115100 | 115000 | 115100 | 115000 | 36 |
| 276 | 20231219 | 140100 | 43562823700 | 115000 | 115100 | 115100 | 115000 | 1731 |
| 277 | 20231219 | 140000 | 43363722600 | 115100 | 115200 | 115200 | 115100 | 304 |
| 278 | 20231219 | 135900 | 43328731200 | 115200 | 115300 | 115300 | 115100 | 1440 |
| 279 | 20231219 | 135800 | 43162818000 | 115300 | 115300 | 115400 | 115300 | 308 |
| 280 | 20231219 | 135700 | 43127301700 | 115300 | 115400 | 115400 | 115300 | 111 |
| 281 | 20231219 | 135600 | 43114494000 | 115400 | 115300 | 115400 | 115300 | 88 |
| 282 | 20231219 | 135500 | 43104346700 | 115300 | 115400 | 115400 | 115300 | 82 |
| 283 | 20231219 | 135400 | 43094887500 | 115400 | 115500 | 115500 | 115300 | 424 |
| 284 | 20231219 | 135300 | 43045956300 | 115500 | 115500 | 115600 | 115400 | 206 |
| 285 | 20231219 | 135200 | 43022168000 | 115600 | 115600 | 115600 | 115500 | 424 |
| 286 | 20231219 | 135100 | 42973166400 | 115600 | 115600 | 115600 | 115500 | 124 |
| 287 | 20231219 | 135000 | 42958837100 | 115600 | 115500 | 115600 | 115400 | 407 |
| 288 | 20231219 | 134900 | 42911832400 | 115500 | 115600 | 115700 | 115500 | 408 |
| 289 | 20231219 | 134800 | 42864680000 | 115600 | 115600 | 115600 | 115500 | 1108 |
| 290 | 20231219 | 134700 | 42736654600 | 115600 | 115600 | 115600 | 115500 | 225 |
| 291 | 20231219 | 134600 | 42710652800 | 115600 | 115600 | 115600 | 115500 | 54 |
| 292 | 20231219 | 134500 | 42704412900 | 115500 | 115500 | 115600 | 115500 | 257 |
| 293 | 20231219 | 134400 | 42674725000 | 115300 | 115400 | 115500 | 115300 | 560 |
| 294 | 20231219 | 134300 | 42610060200 | 115400 | 115400 | 115400 | 115300 | 139 |
| 295 | 20231219 | 134200 | 42594028300 | 115400 | 115400 | 115500 | 115300 | 248 |
| 296 | 20231219 | 134100 | 42565410200 | 115400 | 115300 | 115500 | 115300 | 581 |
| 297 | 20231219 | 134000 | 42498341300 | 115400 | 115400 | 115400 | 115300 | 148 |
| 298 | 20231219 | 133900 | 42481263500 | 115400 | 115300 | 115400 | 115300 | 216 |
| 299 | 20231219 | 133800 | 42456353000 | 115300 | 115400 | 115400 | 115300 | 132 |
| 300 | 20231219 | 133700 | 42441126800 | 115400 | 115300 | 115400 | 115300 | 77 |
| 301 | 20231219 | 133600 | 42432241500 | 115300 | 115200 | 115300 | 115200 | 708 |
| 302 | 20231219 | 133500 | 42350623300 | 115300 | 115300 | 115300 | 115200 | 293 |
| 303 | 20231219 | 133400 | 42316840700 | 115300 | 115500 | 115500 | 115300 | 293 |
| 304 | 20231219 | 133300 | 42283034600 | 115500 | 115500 | 115500 | 115500 | 152 |
| 305 | 20231219 | 133200 | 42265478600 | 115400 | 115500 | 115600 | 115400 | 183 |
| 306 | 20231219 | 133100 | 42244341500 | 115500 | 115500 | 115500 | 115300 | 588 |
| 307 | 20231219 | 133000 | 42176454000 | 115500 | 115500 | 115500 | 115400 | 550 |
| 308 | 20231219 | 132900 | 42112931100 | 115500 | 115300 | 115500 | 115300 | 198 |
| 309 | 20231219 | 132800 | 42090082300 | 115300 | 115300 | 115400 | 115300 | 161 |
| 310 | 20231219 | 132700 | 42071516400 | 115300 | 115300 | 115300 | 115200 | 433 |
| 311 | 20231219 | 132600 | 42021618700 | 115300 | 115500 | 115600 | 115300 | 315 |
| 312 | 20231219 | 132500 | 41985291700 | 115500 | 115600 | 115600 | 115300 | 952 |
| 313 | 20231219 | 132400 | 41875319300 | 115500 | 115500 | 115600 | 115500 | 1746 |
| 314 | 20231219 | 132300 | 41673651500 | 115500 | 115500 | 115500 | 115400 | 947 |
| 315 | 20231219 | 132200 | 41564278200 | 115500 | 115400 | 115500 | 115400 | 591 |
| 316 | 20231219 | 132100 | 41496024000 | 115400 | 115200 | 115500 | 115200 | 2481 |
| 317 | 20231219 | 132000 | 41209869700 | 115200 | 115300 | 115300 | 115200 | 318 |
| 318 | 20231219 | 131900 | 41173217300 | 115200 | 115200 | 115400 | 115100 | 1337 |
| 319 | 20231219 | 131800 | 41019146100 | 115200 | 115000 | 115200 | 115000 | 219 |
| 320 | 20231219 | 131700 | 40993922200 | 115200 | 115000 | 115200 | 114900 | 1503 |
| 321 | 20231219 | 131600 | 40821023600 | 115000 | 115100 | 115100 | 115000 | 264 |
| 322 | 20231219 | 131500 | 40790660300 | 115100 | 115100 | 115200 | 115100 | 229 |
| 323 | 20231219 | 131400 | 40764298800 | 115100 | 115100 | 115200 | 115100 | 181 |
| 324 | 20231219 | 131300 | 40743463900 | 115200 | 115000 | 115200 | 115000 | 328 |
| 325 | 20231219 | 131200 | 40705713600 | 115000 | 115000 | 115000 | 114900 | 875 |
| 326 | 20231219 | 131100 | 40605092600 | 115000 | 115000 | 115000 | 114900 | 587 |
| 327 | 20231219 | 131000 | 40537640900 | 114900 | 114900 | 114900 | 114900 | 152 |
| 328 | 20231219 | 130900 | 40520176100 | 114900 | 114900 | 114900 | 114900 | 168 |
| 329 | 20231219 | 130800 | 40500872900 | 114900 | 115000 | 115000 | 114900 | 213 |
| 330 | 20231219 | 130700 | 40476393500 | 115000 | 115000 | 115000 | 114900 | 321 |
| 331 | 20231219 | 130600 | 40439479500 | 115000 | 115000 | 115000 | 114900 | 296 |
| 332 | 20231219 | 130500 | 40405444100 | 115000 | 114900 | 115000 | 114900 | 416 |
| 333 | 20231219 | 130400 | 40357608300 | 114800 | 114800 | 114900 | 114700 | 542 |
| 334 | 20231219 | 130300 | 40295368900 | 114700 | 114700 | 114800 | 114700 | 255 |
| 335 | 20231219 | 130200 | 40266105000 | 114700 | 114800 | 114800 | 114700 | 771 |
| 336 | 20231219 | 130100 | 40177600800 | 114800 | 114700 | 114800 | 114700 | 116 |
| 337 | 20231219 | 130000 | 40164290200 | 114800 | 114800 | 114800 | 114700 | 42 |
| 338 | 20231219 | 125900 | 40159469300 | 114800 | 114700 | 114800 | 114700 | 222 |
| 339 | 20231219 | 125800 | 40133988200 | 114700 | 114700 | 114800 | 114700 | 123 |
| 340 | 20231219 | 125700 | 40119879100 | 114700 | 114900 | 114900 | 114700 | 274 |
| 341 | 20231219 | 125600 | 40088422300 | 114800 | 114800 | 114900 | 114800 | 355 |
| 342 | 20231219 | 125500 | 40047658000 | 114800 | 114900 | 114900 | 114800 | 278 |
| 343 | 20231219 | 125400 | 40015718300 | 114900 | 114800 | 114900 | 114800 | 194 |
| 344 | 20231219 | 125300 | 39993446600 | 114700 | 114700 | 114700 | 114600 | 909 |
| 345 | 20231219 | 125200 | 39889253000 | 114600 | 114700 | 114700 | 114600 | 237 |
| 346 | 20231219 | 125100 | 39862071400 | 114700 | 114600 | 114700 | 114500 | 1062 |
| 347 | 20231219 | 125000 | 39740362000 | 114600 | 114500 | 114600 | 114500 | 864 |
| 348 | 20231219 | 124900 | 39641352800 | 114600 | 114600 | 114600 | 114500 | 274 |
| 349 | 20231219 | 124800 | 39609956900 | 114500 | 114500 | 114500 | 114400 | 670 |
| 350 | 20231219 | 124700 | 39533243900 | 114500 | 114400 | 114500 | 114400 | 287 |
| 351 | 20231219 | 124600 | 39500409400 | 114400 | 114500 | 114500 | 114400 | 298 |
| 352 | 20231219 | 124500 | 39466299200 | 114400 | 114400 | 114500 | 114400 | 169 |
| 353 | 20231219 | 124400 | 39446959800 | 114500 | 114400 | 114500 | 114300 | 206 |
| 354 | 20231219 | 124300 | 39423385800 | 114400 | 114400 | 114400 | 114300 | 62 |
| 355 | 20231219 | 124200 | 39416296400 | 114300 | 114400 | 114400 | 114300 | 155 |
| 356 | 20231219 | 124100 | 39398565500 | 114400 | 114400 | 114500 | 114300 | 135 |
| 357 | 20231219 | 124000 | 39383122600 | 114500 | 114500 | 114500 | 114400 | 354 |
| 358 | 20231219 | 123900 | 39342612800 | 114400 | 114400 | 114400 | 114400 | 156 |
| 359 | 20231219 | 123800 | 39324766400 | 114500 | 114400 | 114500 | 114400 | 119 |
| 360 | 20231219 | 123700 | 39311147000 | 114500 | 114400 | 114500 | 114400 | 362 |
| 361 | 20231219 | 123600 | 39269704800 | 114500 | 114400 | 114500 | 114400 | 417 |
| 362 | 20231219 | 123500 | 39221979700 | 114400 | 114300 | 114500 | 114300 | 270 |
| 363 | 20231219 | 123400 | 39191097300 | 114300 | 114300 | 114300 | 114200 | 402 |
| 364 | 20231219 | 123300 | 39145155800 | 114200 | 114300 | 114300 | 114200 | 184 |
| 365 | 20231219 | 123200 | 39124127100 | 114300 | 114100 | 114300 | 114100 | 100 |
| 366 | 20231219 | 123100 | 39112706100 | 114100 | 114100 | 114400 | 114100 | 996 |
| 367 | 20231219 | 123000 | 38998975100 | 114100 | 114200 | 114300 | 114100 | 4267 |
| 368 | 20231219 | 122900 | 38511621700 | 114200 | 114300 | 114400 | 114200 | 916 |
| 369 | 20231219 | 122800 | 38406932300 | 114300 | 114300 | 114400 | 114300 | 258 |
| 370 | 20231219 | 122700 | 38377431900 | 114300 | 114600 | 114600 | 114300 | 331 |
| 371 | 20231219 | 122600 | 38339567500 | 114600 | 114500 | 114600 | 114400 | 440 |
| 372 | 20231219 | 122500 | 38289217800 | 114400 | 114700 | 114700 | 114400 | 45 |
| 373 | 20231219 | 122400 | 38284066400 | 114800 | 114400 | 114800 | 114300 | 1826 |
| 374 | 20231219 | 122300 | 38074920800 | 114400 | 114500 | 114500 | 114400 | 808 |
| 375 | 20231219 | 122200 | 37982448000 | 114500 | 114500 | 114500 | 114400 | 357 |
| 376 | 20231219 | 122100 | 37941588600 | 114800 | 114500 | 114800 | 114400 | 1467 |
| 377 | 20231219 | 122000 | 37773461500 | 114500 | 114700 | 114700 | 114400 | 44 |
| 378 | 20231219 | 121900 | 37768425200 | 114300 | 114300 | 114700 | 114300 | 1366 |
| 379 | 20231219 | 121800 | 37612055300 | 114400 | 114400 | 114400 | 114300 | 605 |
| 380 | 20231219 | 121700 | 37542899900 | 114400 | 114500 | 114500 | 114400 | 457 |
| 381 | 20231219 | 121600 | 37490598900 | 114400 | 114300 | 114500 | 114300 | 438 |
| 382 | 20231219 | 121500 | 37440514400 | 114300 | 114300 | 114500 | 114300 | 710 |
| 383 | 20231219 | 121400 | 37359291000 | 114300 | 114300 | 114400 | 114300 | 724 |
| 384 | 20231219 | 121300 | 37276505100 | 114300 | 114400 | 114400 | 114300 | 127 |
| 385 | 20231219 | 121200 | 37261981900 | 114400 | 114300 | 114400 | 114300 | 367 |
| 386 | 20231219 | 121100 | 37220027200 | 114300 | 114300 | 114400 | 114200 | 171 |
| 387 | 20231219 | 121000 | 37200481000 | 114300 | 114400 | 114400 | 114200 | 727 |
| 388 | 20231219 | 120900 | 37117382000 | 114300 | 114300 | 114400 | 114200 | 521 |
| 389 | 20231219 | 120800 | 37057849700 | 114200 | 114300 | 114300 | 114200 | 311 |
| 390 | 20231219 | 120700 | 37022327300 | 114300 | 114400 | 114400 | 114200 | 3781 |
| 391 | 20231219 | 120600 | 36590106500 | 114500 | 114400 | 114500 | 114400 | 674 |
| 392 | 20231219 | 120500 | 36512995600 | 114400 | 114400 | 114500 | 114400 | 153 |
| 393 | 20231219 | 120400 | 36495485600 | 114500 | 114400 | 114500 | 114400 | 194 |
| 394 | 20231219 | 120300 | 36473290400 | 114400 | 114500 | 114500 | 114400 | 318 |
| 395 | 20231219 | 120200 | 36436907500 | 114400 | 114400 | 114400 | 114400 | 166 |
| 396 | 20231219 | 120100 | 36417917100 | 114400 | 114500 | 114600 | 114400 | 464 |
| 397 | 20231219 | 120000 | 36364818500 | 114500 | 114600 | 114600 | 114500 | 174 |
| 398 | 20231219 | 115900 | 36344885600 | 114600 | 114400 | 114600 | 114400 | 942 |
| 399 | 20231219 | 115800 | 36237006400 | 114500 | 114400 | 114500 | 114400 | 294 |
| 400 | 20231219 | 115700 | 36203344500 | 114500 | 114400 | 114500 | 114400 | 1657 |
| 401 | 20231219 | 115600 | 36013777100 | 114400 | 114400 | 114500 | 114400 | 183 |
| 402 | 20231219 | 115500 | 35992841600 | 114400 | 114500 | 114500 | 114400 | 196 |
| 403 | 20231219 | 115400 | 35970411000 | 114600 | 114500 | 114600 | 114400 | 2481 |
| 404 | 20231219 | 115300 | 35686346600 | 114600 | 114600 | 114600 | 114500 | 165 |
| 405 | 20231219 | 115200 | 35667444300 | 114600 | 114700 | 114700 | 114500 | 1158 |
| 406 | 20231219 | 115100 | 35534740500 | 114700 | 114700 | 114700 | 114600 | 841 |
| 407 | 20231219 | 115000 | 35438339200 | 114700 | 114700 | 114700 | 114600 | 281 |
| 408 | 20231219 | 114900 | 35406112600 | 114700 | 114600 | 114700 | 114600 | 246 |
| 409 | 20231219 | 114800 | 35377905800 | 114600 | 114600 | 114700 | 114600 | 109 |
| 410 | 20231219 | 114700 | 35365413700 | 114700 | 114700 | 114700 | 114600 | 532 |
| 411 | 20231219 | 114600 | 35304394900 | 114600 | 114700 | 114700 | 114600 | 711 |
| 412 | 20231219 | 114500 | 35222892700 | 114600 | 114700 | 114700 | 114600 | 119 |
| 413 | 20231219 | 114400 | 35209248400 | 114700 | 114600 | 114700 | 114600 | 790 |
| 414 | 20231219 | 114300 | 35118650200 | 114600 | 114700 | 114700 | 114600 | 282 |
| 415 | 20231219 | 114200 | 35086310300 | 114700 | 114700 | 114700 | 114600 | 339 |
| 416 | 20231219 | 114100 | 35047434900 | 114700 | 114700 | 114700 | 114600 | 364 |
| 417 | 20231219 | 114000 | 35005709900 | 114700 | 114700 | 114700 | 114600 | 229 |
| 418 | 20231219 | 113900 | 34979454300 | 114600 | 114600 | 114700 | 114600 | 308 |
| 419 | 20231219 | 113800 | 34944153600 | 114600 | 114600 | 114700 | 114600 | 138 |
| 420 | 20231219 | 113700 | 34928337900 | 114600 | 114500 | 114600 | 114500 | 213 |
| 421 | 20231219 | 113600 | 34903933400 | 114500 | 114700 | 114700 | 114500 | 716 |
| 422 | 20231219 | 113500 | 34821864100 | 114700 | 114800 | 114800 | 114600 | 724 |
| 423 | 20231219 | 113400 | 34738838300 | 114700 | 114800 | 114800 | 114700 | 39 |
| 424 | 20231219 | 113300 | 34734362900 | 114800 | 114800 | 114800 | 114700 | 142 |
| 425 | 20231219 | 113200 | 34718072600 | 114800 | 114700 | 114800 | 114600 | 131 |
| 426 | 20231219 | 113100 | 34703036900 | 114600 | 114600 | 114700 | 114500 | 1978 |
| 427 | 20231219 | 113000 | 34476331300 | 114600 | 114700 | 114700 | 114600 | 407 |
| 428 | 20231219 | 112900 | 34429682000 | 114700 | 114800 | 114800 | 114600 | 649 |
| 429 | 20231219 | 112800 | 34355206200 | 114900 | 114800 | 114900 | 114800 | 114 |
| 430 | 20231219 | 112700 | 34342109800 | 114800 | 114900 | 114900 | 114800 | 111 |
| 431 | 20231219 | 112600 | 34329356400 | 114800 | 114800 | 114800 | 114700 | 144 |
| 432 | 20231219 | 112500 | 34312827000 | 114800 | 114500 | 114800 | 114500 | 704 |
| 433 | 20231219 | 112400 | 34232137600 | 114500 | 114400 | 114500 | 114400 | 475 |
| 434 | 20231219 | 112300 | 34177777100 | 114500 | 114600 | 114600 | 114500 | 1468 |
| 435 | 20231219 | 112200 | 34009652400 | 114600 | 114500 | 114600 | 114500 | 1331 |
| 436 | 20231219 | 112100 | 33857244800 | 114600 | 114600 | 114600 | 114500 | 291 |
| 437 | 20231219 | 112000 | 33823914300 | 114600 | 114500 | 114600 | 114500 | 577 |
| 438 | 20231219 | 111900 | 33757832800 | 114500 | 114600 | 114600 | 114500 | 524 |
| 439 | 20231219 | 111800 | 33697813300 | 114500 | 114600 | 114600 | 114500 | 734 |
| 440 | 20231219 | 111700 | 33613752800 | 114600 | 114600 | 114700 | 114500 | 1078 |
| 441 | 20231219 | 111600 | 33490227700 | 114600 | 114700 | 114700 | 114600 | 370 |
| 442 | 20231219 | 111500 | 33447802200 | 114600 | 114600 | 114700 | 114500 | 332 |
| 443 | 20231219 | 111400 | 33409755500 | 114600 | 114600 | 114700 | 114600 | 368 |
| 444 | 20231219 | 111300 | 33367581700 | 114600 | 114600 | 114700 | 114500 | 783 |
| 445 | 20231219 | 111200 | 33277893100 | 114500 | 114600 | 114700 | 114500 | 857 |
| 446 | 20231219 | 111100 | 33179671500 | 114600 | 114600 | 114700 | 114600 | 390 |
| 447 | 20231219 | 111000 | 33134969900 | 114600 | 114700 | 114700 | 114600 | 162 |
| 448 | 20231219 | 110900 | 33116401400 | 114700 | 114700 | 114700 | 114600 | 396 |
| 449 | 20231219 | 110800 | 33071002700 | 114600 | 114700 | 114700 | 114600 | 1096 |
| 450 | 20231219 | 110700 | 32945399100 | 114700 | 114900 | 114900 | 114600 | 1880 |
| 451 | 20231219 | 110600 | 32729746600 | 114900 | 114900 | 115000 | 114900 | 449 |
| 452 | 20231219 | 110500 | 32678154800 | 114900 | 115100 | 115100 | 114900 | 1215 |
| 453 | 20231219 | 110400 | 32538434400 | 115100 | 115000 | 115200 | 115000 | 358 |
| 454 | 20231219 | 110300 | 32497234700 | 115000 | 115200 | 115300 | 115000 | 1088 |
| 455 | 20231219 | 110200 | 32372067400 | 115300 | 115100 | 115300 | 115000 | 265 |
| 456 | 20231219 | 110100 | 32341571300 | 115000 | 115100 | 115100 | 115000 | 180 |
| 457 | 20231219 | 110000 | 32320867500 | 115100 | 115400 | 115400 | 115100 | 163 |
| 458 | 20231219 | 105900 | 32302078200 | 115400 | 115300 | 115400 | 115000 | 588 |
| 459 | 20231219 | 105800 | 32234311700 | 115000 | 115300 | 115300 | 115000 | 304 |
| 460 | 20231219 | 105700 | 32199316000 | 115300 | 115300 | 115400 | 115000 | 639 |
| 461 | 20231219 | 105600 | 32125658100 | 115500 | 115200 | 115600 | 115200 | 344 |
| 462 | 20231219 | 105500 | 32085924700 | 115600 | 115000 | 115600 | 115000 | 436 |
| 463 | 20231219 | 105400 | 32035668000 | 115000 | 115000 | 115200 | 115000 | 39 |
| 464 | 20231219 | 105300 | 32031182800 | 115000 | 114800 | 115600 | 114700 | 1878 |
| 465 | 20231219 | 105200 | 31815004300 | 114800 | 114600 | 114900 | 114600 | 137 |
| 466 | 20231219 | 105100 | 31799275600 | 114900 | 114800 | 114900 | 114600 | 2696 |
| 467 | 20231219 | 105000 | 31489842200 | 114800 | 115000 | 115000 | 114800 | 203 |
| 468 | 20231219 | 104900 | 31466532300 | 114800 | 115000 | 115000 | 114800 | 1461 |
| 469 | 20231219 | 104800 | 31298704600 | 115000 | 115000 | 115000 | 114900 | 457 |
| 470 | 20231219 | 104700 | 31246150600 | 115000 | 115000 | 115000 | 114900 | 409 |
| 471 | 20231219 | 104600 | 31199137000 | 115000 | 115000 | 115000 | 114900 | 332 |
| 472 | 20231219 | 104500 | 31160971500 | 114900 | 115000 | 115000 | 114900 | 281 |
| 473 | 20231219 | 104400 | 31128671500 | 114900 | 115000 | 115000 | 114800 | 264 |
| 474 | 20231219 | 104300 | 31098332800 | 114800 | 115100 | 115100 | 114800 | 1021 |
| 475 | 20231219 | 104200 | 30980943200 | 115100 | 115000 | 115100 | 115000 | 600 |
| 476 | 20231219 | 104100 | 30911899700 | 115000 | 114800 | 115000 | 114800 | 2243 |
| 477 | 20231219 | 104000 | 30654159400 | 114900 | 114800 | 114900 | 114800 | 571 |
| 478 | 20231219 | 103900 | 30588607400 | 114800 | 114800 | 114800 | 114700 | 364 |
| 479 | 20231219 | 103800 | 30546822200 | 114800 | 114800 | 114800 | 114700 | 1429 |
| 480 | 20231219 | 103700 | 30382805000 | 114800 | 114700 | 114800 | 114700 | 323 |
| 481 | 20231219 | 103600 | 30345743700 | 114700 | 114800 | 114900 | 114700 | 751 |
| 482 | 20231219 | 103500 | 30259520700 | 114800 | 115000 | 115000 | 114800 | 3364 |
| 483 | 20231219 | 103400 | 29873161600 | 114900 | 115000 | 115100 | 114900 | 2996 |
| 484 | 20231219 | 103300 | 29528651200 | 115100 | 115100 | 115100 | 115000 | 328 |
| 485 | 20231219 | 103200 | 29490911900 | 115100 | 115100 | 115100 | 115000 | 314 |
| 486 | 20231219 | 103100 | 29454775800 | 115100 | 115100 | 115200 | 115000 | 822 |
| 487 | 20231219 | 103000 | 29360170300 | 115100 | 115200 | 115200 | 115100 | 810 |
| 488 | 20231219 | 102900 | 29266933400 | 115200 | 115200 | 115400 | 115100 | 1544 |
| 489 | 20231219 | 102800 | 29088969100 | 115300 | 115300 | 115300 | 115200 | 601 |
| 490 | 20231219 | 102700 | 29019730000 | 115300 | 115200 | 115300 | 115100 | 447 |
| 491 | 20231219 | 102600 | 28968234000 | 115200 | 115200 | 115300 | 115100 | 331 |
| 492 | 20231219 | 102500 | 28930120500 | 115200 | 115100 | 115300 | 115100 | 498 |
| 493 | 20231219 | 102400 | 28872769600 | 115200 | 115100 | 115200 | 115100 | 340 |
| 494 | 20231219 | 102300 | 28833617100 | 115200 | 115200 | 115300 | 115100 | 613 |
| 495 | 20231219 | 102200 | 28762983400 | 115200 | 115100 | 115200 | 115100 | 201 |
| 496 | 20231219 | 102100 | 28739831100 | 115100 | 115000 | 115100 | 115000 | 494 |
| 497 | 20231219 | 102000 | 28682992400 | 115000 | 115000 | 115100 | 114900 | 1063 |
| 498 | 20231219 | 101900 | 28560796400 | 115100 | 115100 | 115100 | 114900 | 606 |
| 499 | 20231219 | 101800 | 28491093500 | 115000 | 115100 | 115100 | 115000 | 427 |
| 500 | 20231219 | 101700 | 28441978500 | 115100 | 115200 | 115300 | 115000 | 387 |
| 501 | 20231219 | 101600 | 28397426500 | 115200 | 115500 | 115500 | 115000 | 2681 |
| 502 | 20231219 | 101500 | 28088593500 | 115400 | 115400 | 115500 | 115400 | 431 |
| 503 | 20231219 | 101400 | 28038847200 | 115400 | 115500 | 115600 | 115400 | 967 |
| 504 | 20231219 | 101300 | 27927192300 | 115500 | 115700 | 115800 | 115300 | 2061 |
| 505 | 20231219 | 101200 | 27688925900 | 115700 | 115600 | 115700 | 115300 | 1599 |
| 506 | 20231219 | 101100 | 27504124900 | 115400 | 115200 | 115600 | 115100 | 2511 |
| 507 | 20231219 | 101000 | 27214668500 | 115200 | 115400 | 115400 | 115200 | 1012 |
| 508 | 20231219 | 100900 | 27098006100 | 115400 | 115000 | 115400 | 115000 | 3036 |
| 509 | 20231219 | 100800 | 26748434900 | 115000 | 115000 | 115100 | 115000 | 924 |
| 510 | 20231219 | 100700 | 26642168600 | 115000 | 115100 | 115200 | 114900 | 2214 |
| 511 | 20231219 | 100600 | 26387546300 | 115100 | 115100 | 115200 | 115000 | 1007 |
| 512 | 20231219 | 100500 | 26271665500 | 115200 | 115000 | 115200 | 114900 | 1690 |
| 513 | 20231219 | 100400 | 26077291400 | 115000 | 115000 | 115000 | 114900 | 260 |
| 514 | 20231219 | 100300 | 26047410800 | 114900 | 115000 | 115000 | 114800 | 863 |
| 515 | 20231219 | 100200 | 25948250200 | 115000 | 114900 | 115000 | 114800 | 1178 |
| 516 | 20231219 | 100100 | 25812955200 | 114800 | 115000 | 115000 | 114800 | 1271 |
| 517 | 20231219 | 100000 | 25666901500 | 115000 | 115100 | 115100 | 114900 | 578 |
| 518 | 20231219 | 095900 | 25600417700 | 115300 | 115100 | 115300 | 115000 | 1298 |
| 519 | 20231219 | 095800 | 25450978100 | 115100 | 114900 | 115300 | 114900 | 1048 |
| 520 | 20231219 | 095700 | 25330450000 | 114900 | 114800 | 114900 | 114700 | 1243 |
| 521 | 20231219 | 095600 | 25187767200 | 114700 | 114800 | 114800 | 114700 | 1305 |
| 522 | 20231219 | 095500 | 25038027200 | 114800 | 114700 | 114800 | 114700 | 1395 |
| 523 | 20231219 | 095400 | 24877918900 | 114800 | 115200 | 115300 | 114700 | 5336 |
| 524 | 20231219 | 095300 | 24264241800 | 115300 | 115500 | 115600 | 115300 | 3492 |
| 525 | 20231219 | 095200 | 23861105900 | 115500 | 115700 | 115700 | 115500 | 1754 |
| 526 | 20231219 | 095100 | 23658356600 | 115600 | 115800 | 115800 | 115600 | 1715 |
| 527 | 20231219 | 095000 | 23460019000 | 115700 | 115700 | 115900 | 115500 | 1462 |
| 528 | 20231219 | 094900 | 23290749400 | 115700 | 115700 | 115700 | 115500 | 1404 |
| 529 | 20231219 | 094800 | 23128450700 | 115600 | 115600 | 115700 | 115600 | 1316 |
| 530 | 20231219 | 094700 | 22976249300 | 115700 | 115600 | 116000 | 115500 | 1157 |
| 531 | 20231219 | 094600 | 22842348700 | 115900 | 115600 | 116000 | 115500 | 3192 |
| 532 | 20231219 | 094500 | 22472850500 | 115500 | 115600 | 115600 | 115500 | 1072 |
| 533 | 20231219 | 094400 | 22348983200 | 115600 | 115600 | 115800 | 115500 | 1950 |
| 534 | 20231219 | 094300 | 22123553200 | 115600 | 115500 | 115700 | 115300 | 3250 |
| 535 | 20231219 | 094200 | 21748336600 | 115500 | 115800 | 115800 | 115400 | 1838 |
| 536 | 20231219 | 094100 | 21535806700 | 115800 | 116000 | 116000 | 115800 | 1935 |
| 537 | 20231219 | 094000 | 21311674400 | 116000 | 116200 | 116300 | 115900 | 4955 |
| 538 | 20231219 | 093900 | 20736568800 | 116200 | 116000 | 116200 | 115900 | 1739 |
| 539 | 20231219 | 093800 | 20534785500 | 116000 | 115700 | 116000 | 115700 | 1575 |
| 540 | 20231219 | 093700 | 20352344800 | 115700 | 115900 | 116000 | 115600 | 3618 |
| 541 | 20231219 | 093600 | 19933382700 | 115900 | 115400 | 115900 | 115400 | 1577 |
| 542 | 20231219 | 093500 | 19751043800 | 115400 | 114500 | 115500 | 114400 | 4567 |
| 543 | 20231219 | 093400 | 19226261800 | 114400 | 114500 | 114500 | 114400 | 1489 |
| 544 | 20231219 | 093300 | 19055808900 | 114500 | 114500 | 114500 | 114400 | 1644 |
| 545 | 20231219 | 093200 | 18867629000 | 114500 | 114400 | 114500 | 114400 | 1219 |
| 546 | 20231219 | 093100 | 18728131400 | 114500 | 114500 | 114500 | 114400 | 1670 |
| 547 | 20231219 | 093000 | 18537022200 | 114500 | 114400 | 114500 | 114400 | 1926 |
| 548 | 20231219 | 092900 | 18316606200 | 114500 | 114500 | 114600 | 114400 | 1064 |
| 549 | 20231219 | 092800 | 18194846300 | 114400 | 114600 | 114600 | 114300 | 2208 |
| 550 | 20231219 | 092700 | 17942224700 | 114500 | 114600 | 114700 | 114400 | 5192 |
| 551 | 20231219 | 092600 | 17347542000 | 114700 | 114600 | 114700 | 114500 | 1348 |
| 552 | 20231219 | 092500 | 17193050800 | 114700 | 114800 | 114900 | 114500 | 6168 |
| 553 | 20231219 | 092400 | 16485721000 | 114800 | 114800 | 115000 | 114700 | 3130 |
| 554 | 20231219 | 092300 | 16126354800 | 114800 | 114400 | 114900 | 114400 | 4386 |
| 555 | 20231219 | 092200 | 15623514900 | 114500 | 114400 | 114500 | 114400 | 1716 |
| 556 | 20231219 | 092100 | 15427144000 | 114400 | 114300 | 114400 | 114200 | 2291 |
| 557 | 20231219 | 092000 | 15165266000 | 114300 | 114400 | 114500 | 114300 | 2776 |
| 558 | 20231219 | 091900 | 14847772200 | 114400 | 114500 | 114600 | 114400 | 1603 |
| 559 | 20231219 | 091800 | 14664303800 | 114500 | 114700 | 114800 | 114400 | 2385 |
| 560 | 20231219 | 091700 | 14390976300 | 114700 | 114800 | 114900 | 114600 | 3114 |
| 561 | 20231219 | 091600 | 14033522400 | 114800 | 114100 | 114900 | 114000 | 5464 |
| 562 | 20231219 | 091500 | 13408865100 | 114200 | 114100 | 114500 | 114000 | 5427 |
| 563 | 20231219 | 091400 | 12789039000 | 114200 | 114500 | 114500 | 114100 | 3844 |
| 564 | 20231219 | 091300 | 12350108000 | 114500 | 114700 | 114700 | 114200 | 14189 |
| 565 | 20231219 | 091200 | 10725257300 | 114600 | 114600 | 115000 | 114500 | 3094 |
| 566 | 20231219 | 091100 | 10370395900 | 114900 | 114100 | 114900 | 114000 | 5819 |
| 567 | 20231219 | 091000 | 9705433800 | 114100 | 114300 | 114300 | 114000 | 7288 |
| 568 | 20231219 | 090900 | 8873534200 | 114300 | 114600 | 114600 | 114200 | 5263 |
| 569 | 20231219 | 090800 | 8271828900 | 114500 | 115000 | 115100 | 114300 | 11559 |
| 570 | 20231219 | 090700 | 6945736000 | 115000 | 115100 | 115200 | 114900 | 4402 |
| 571 | 20231219 | 090600 | 6439214400 | 115100 | 114700 | 115200 | 114600 | 7154 |
| 572 | 20231219 | 090500 | 5617568300 | 114700 | 115200 | 115300 | 114700 | 8437 |
| 573 | 20231219 | 090400 | 4646616800 | 115300 | 115700 | 115700 | 115100 | 10512 |
| 574 | 20231219 | 090300 | 3433938800 | 115700 | 115800 | 116200 | 115600 | 5510 |
| 575 | 20231219 | 090200 | 2795439000 | 115800 | 116300 | 116300 | 115600 | 8050 |
| 576 | 20231219 | 090100 | 1863219100 | 116300 | 117200 | 117300 | 116100 | 5924 |
| 577 | 20231219 | 090000 | 1172365000 | 117200 | 117800 | 118200 | 117000 | 9948 |