34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 183400 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 13233 |
| 3 | 20231218 | 183300 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 4 | 20231218 | 183200 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 5 | 20231218 | 183100 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 6 | 20231218 | 183000 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 7 | 20231218 | 182900 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 8 | 20231218 | 182800 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 9 | 20231218 | 182700 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 10 | 20231218 | 182600 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 11 | 20231218 | 182500 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 12 | 20231218 | 182400 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 13 | 20231218 | 182300 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 14 | 20231218 | 182200 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 15 | 20231218 | 182100 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 16 | 20231218 | 182000 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 17 | 20231218 | 181900 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 18 | 20231218 | 181800 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 19 | 20231218 | 181700 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 20 | 20231218 | 181600 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 21 | 20231218 | 181500 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 22 | 20231218 | 181400 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 23 | 20231218 | 181300 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 24 | 20231218 | 181200 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 25 | 20231218 | 181100 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 26 | 20231218 | 181000 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 27 | 20231218 | 180900 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 28 | 20231218 | 180800 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 29 | 20231218 | 180700 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 30 | 20231218 | 180600 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 31 | 20231218 | 180500 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 32 | 20231218 | 180400 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 13233 |
| 33 | 20231218 | 180300 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 34 | 20231218 | 180200 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 35 | 20231218 | 180100 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 36 | 20231218 | 180000 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 37 | 20231218 | 175900 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 38 | 20231218 | 175800 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 39 | 20231218 | 175700 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 40 | 20231218 | 175600 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 41 | 20231218 | 175500 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 42 | 20231218 | 175400 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 43 | 20231218 | 175300 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 44 | 20231218 | 175200 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 45 | 20231218 | 175100 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 46 | 20231218 | 175000 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 47 | 20231218 | 174900 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 48 | 20231218 | 174800 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 49 | 20231218 | 174700 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 50 | 20231218 | 174600 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 51 | 20231218 | 174500 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 52 | 20231218 | 174400 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 53 | 20231218 | 174300 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 54 | 20231218 | 174200 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 55 | 20231218 | 174100 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 56 | 20231218 | 174000 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 57 | 20231218 | 173900 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 58 | 20231218 | 173800 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 59 | 20231218 | 173700 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 60 | 20231218 | 173600 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 61 | 20231218 | 173500 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 62 | 20231218 | 173400 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 13233 |
| 63 | 20231218 | 173300 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 64 | 20231218 | 173200 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 65 | 20231218 | 173100 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 66 | 20231218 | 173000 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 67 | 20231218 | 172900 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 68 | 20231218 | 172800 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 69 | 20231218 | 172700 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 70 | 20231218 | 172600 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 71 | 20231218 | 172500 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 72 | 20231218 | 172400 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 73 | 20231218 | 172300 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 74 | 20231218 | 172200 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 75 | 20231218 | 172100 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 76 | 20231218 | 172000 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 77 | 20231218 | 171900 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 78 | 20231218 | 171800 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 79 | 20231218 | 171700 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 80 | 20231218 | 171600 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 81 | 20231218 | 171500 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 82 | 20231218 | 171400 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 83 | 20231218 | 171300 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 84 | 20231218 | 171200 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 85 | 20231218 | 171100 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 86 | 20231218 | 171000 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 87 | 20231218 | 170900 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 88 | 20231218 | 170800 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 89 | 20231218 | 170700 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 90 | 20231218 | 170600 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 91 | 20231218 | 170500 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 92 | 20231218 | 170400 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 13233 |
| 93 | 20231218 | 170300 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 94 | 20231218 | 170200 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 95 | 20231218 | 170100 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 96 | 20231218 | 170000 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 97 | 20231218 | 165900 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 98 | 20231218 | 165800 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 99 | 20231218 | 165700 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 100 | 20231218 | 165600 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 101 | 20231218 | 165500 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 102 | 20231218 | 165400 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 103 | 20231218 | 165300 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 104 | 20231218 | 165200 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 105 | 20231218 | 165100 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 106 | 20231218 | 165000 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 107 | 20231218 | 164900 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 108 | 20231218 | 164800 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 109 | 20231218 | 164700 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 110 | 20231218 | 164600 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 111 | 20231218 | 164500 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 112 | 20231218 | 164400 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 113 | 20231218 | 164300 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 114 | 20231218 | 164200 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 115 | 20231218 | 164100 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 116 | 20231218 | 164000 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 117 | 20231218 | 163900 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 118 | 20231218 | 163800 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 119 | 20231218 | 163700 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 120 | 20231218 | 163600 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 121 | 20231218 | 163500 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 122 | 20231218 | 163400 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 13233 |
| 123 | 20231218 | 163300 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 124 | 20231218 | 163200 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 125 | 20231218 | 163100 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 126 | 20231218 | 163000 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 127 | 20231218 | 162900 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 128 | 20231218 | 162800 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 129 | 20231218 | 162700 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 130 | 20231218 | 162600 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 131 | 20231218 | 162500 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 132 | 20231218 | 162400 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 133 | 20231218 | 162300 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 134 | 20231218 | 162200 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 135 | 20231218 | 162100 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 136 | 20231218 | 162000 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 137 | 20231218 | 161900 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 138 | 20231218 | 161800 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 139 | 20231218 | 161700 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 140 | 20231218 | 161600 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 141 | 20231218 | 161500 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 142 | 20231218 | 161400 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 143 | 20231218 | 161300 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 144 | 20231218 | 161200 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 145 | 20231218 | 161100 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 146 | 20231218 | 161000 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 147 | 20231218 | 160900 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 148 | 20231218 | 160800 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 149 | 20231218 | 160700 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 150 | 20231218 | 160600 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 151 | 20231218 | 160500 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 152 | 20231218 | 160400 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 13233 |
| 153 | 20231218 | 160300 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 154 | 20231218 | 160200 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 155 | 20231218 | 160100 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 156 | 20231218 | 160000 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 157 | 20231218 | 155900 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 158 | 20231218 | 155800 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 159 | 20231218 | 155700 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 160 | 20231218 | 155600 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 161 | 20231218 | 155500 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 162 | 20231218 | 155400 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 163 | 20231218 | 155300 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 164 | 20231218 | 155200 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 165 | 20231218 | 155100 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 166 | 20231218 | 155000 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 167 | 20231218 | 154900 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 168 | 20231218 | 154800 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 169 | 20231218 | 154700 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 170 | 20231218 | 154600 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 171 | 20231218 | 154500 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 172 | 20231218 | 154400 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 173 | 20231218 | 154300 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 174 | 20231218 | 154200 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 175 | 20231218 | 154100 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 176 | 20231218 | 154000 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 177 | 20231218 | 153900 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 178 | 20231218 | 153800 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 179 | 20231218 | 153700 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 180 | 20231218 | 153600 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 181 | 20231218 | 153500 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 182 | 20231218 | 153400 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 13233 |
| 183 | 20231218 | 153300 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 184 | 20231218 | 153200 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 185 | 20231218 | 153100 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 0 |
| 186 | 20231218 | 153000 | 99433293600 | 117800 | 117800 | 117800 | 117800 | 13233 |
| 187 | 20231218 | 152900 | 97874446200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 188 | 20231218 | 152800 | 97874446200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 189 | 20231218 | 152700 | 97874446200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 190 | 20231218 | 152600 | 97874446200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 191 | 20231218 | 152500 | 97874446200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 192 | 20231218 | 152400 | 97874446200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 193 | 20231218 | 152300 | 97874446200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 194 | 20231218 | 152200 | 97874446200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 195 | 20231218 | 152100 | 97874446200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 196 | 20231218 | 152000 | 97874446200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 197 | 20231218 | 151900 | 97874446200 | 118200 | 118300 | 118300 | 118100 | 2870 |
| 198 | 20231218 | 151800 | 97535090900 | 118300 | 118200 | 118300 | 118200 | 1270 |
| 199 | 20231218 | 151700 | 97384927900 | 118200 | 118300 | 118300 | 118100 | 920 |
| 200 | 20231218 | 151600 | 97276154200 | 118300 | 118100 | 118300 | 118000 | 1255 |
| 201 | 20231218 | 151500 | 97127858000 | 118100 | 118200 | 118300 | 118000 | 1891 |
| 202 | 20231218 | 151400 | 96904474100 | 118100 | 118200 | 118300 | 118100 | 879 |
| 203 | 20231218 | 151300 | 96800603700 | 118200 | 118200 | 118300 | 118100 | 1436 |
| 204 | 20231218 | 151200 | 96630884200 | 118200 | 118200 | 118300 | 118200 | 1303 |
| 205 | 20231218 | 151100 | 96476869400 | 118200 | 118200 | 118300 | 118100 | 819 |
| 206 | 20231218 | 151000 | 96380017700 | 118200 | 118300 | 118400 | 118100 | 1418 |
| 207 | 20231218 | 150900 | 96212369500 | 118300 | 118200 | 118300 | 118200 | 338 |
| 208 | 20231218 | 150800 | 96172391900 | 118300 | 118300 | 118400 | 118100 | 197 |
| 209 | 20231218 | 150700 | 96149094100 | 118200 | 118100 | 118300 | 118000 | 1685 |
| 210 | 20231218 | 150600 | 95949980400 | 118100 | 118200 | 118300 | 118100 | 1667 |
| 211 | 20231218 | 150500 | 95753048500 | 118100 | 118200 | 118300 | 118100 | 1098 |
| 212 | 20231218 | 150400 | 95623295800 | 118200 | 118100 | 118200 | 118100 | 1437 |
| 213 | 20231218 | 150300 | 95453480800 | 118200 | 118200 | 118200 | 118100 | 696 |
| 214 | 20231218 | 150200 | 95371251400 | 118100 | 118200 | 118200 | 118100 | 388 |
| 215 | 20231218 | 150100 | 95325417600 | 118200 | 118400 | 118400 | 118200 | 5350 |
| 216 | 20231218 | 150000 | 94692666300 | 118300 | 118500 | 118500 | 118300 | 251 |
| 217 | 20231218 | 145900 | 94662966400 | 118500 | 118400 | 118500 | 118300 | 844 |
| 218 | 20231218 | 145800 | 94563044800 | 118400 | 118400 | 118500 | 118400 | 919 |
| 219 | 20231218 | 145700 | 94454212800 | 118400 | 118500 | 118500 | 118400 | 274 |
| 220 | 20231218 | 145600 | 94421770300 | 118500 | 118500 | 118500 | 118400 | 671 |
| 221 | 20231218 | 145500 | 94342300400 | 118500 | 118400 | 118500 | 118300 | 972 |
| 222 | 20231218 | 145400 | 94227221000 | 118400 | 118400 | 118500 | 118300 | 877 |
| 223 | 20231218 | 145300 | 94123406400 | 118300 | 118300 | 118400 | 118300 | 809 |
| 224 | 20231218 | 145200 | 94027642800 | 118300 | 118300 | 118400 | 118300 | 351 |
| 225 | 20231218 | 145100 | 93986101900 | 118300 | 118400 | 118400 | 118300 | 534 |
| 226 | 20231218 | 145000 | 93922923200 | 118300 | 118400 | 118600 | 118300 | 743 |
| 227 | 20231218 | 144900 | 93834966500 | 118500 | 118400 | 118600 | 118400 | 516 |
| 228 | 20231218 | 144800 | 93773858900 | 118500 | 118500 | 118600 | 118400 | 684 |
| 229 | 20231218 | 144700 | 93692818500 | 118500 | 118800 | 118800 | 118500 | 1469 |
| 230 | 20231218 | 144600 | 93518485100 | 118800 | 118800 | 118800 | 118700 | 261 |
| 231 | 20231218 | 144500 | 93487497400 | 118800 | 118800 | 118800 | 118700 | 359 |
| 232 | 20231218 | 144400 | 93444850700 | 118800 | 118800 | 118900 | 118800 | 589 |
| 233 | 20231218 | 144300 | 93374872600 | 118800 | 118900 | 119000 | 118700 | 1073 |
| 234 | 20231218 | 144200 | 93247298800 | 118900 | 118800 | 118900 | 118700 | 919 |
| 235 | 20231218 | 144100 | 93138158100 | 118900 | 118700 | 118900 | 118700 | 632 |
| 236 | 20231218 | 144000 | 93063093400 | 118700 | 118600 | 118700 | 118500 | 907 |
| 237 | 20231218 | 143900 | 92955517300 | 118600 | 118500 | 118600 | 118500 | 886 |
| 238 | 20231218 | 143800 | 92850463200 | 118500 | 118600 | 118600 | 118500 | 431 |
| 239 | 20231218 | 143700 | 92799359200 | 118600 | 118600 | 118600 | 118500 | 303 |
| 240 | 20231218 | 143600 | 92763444600 | 118500 | 118500 | 118600 | 118500 | 194 |
| 241 | 20231218 | 143500 | 92740455400 | 118500 | 118500 | 118600 | 118500 | 872 |
| 242 | 20231218 | 143400 | 92637091400 | 118500 | 118500 | 118600 | 118400 | 523 |
| 243 | 20231218 | 143300 | 92575110100 | 118500 | 118500 | 118500 | 118400 | 865 |
| 244 | 20231218 | 143200 | 92472608400 | 118400 | 118300 | 118500 | 118300 | 563 |
| 245 | 20231218 | 143100 | 92405912800 | 118300 | 118300 | 118500 | 118300 | 602 |
| 246 | 20231218 | 143000 | 92334642200 | 118300 | 118300 | 118400 | 118300 | 415 |
| 247 | 20231218 | 142900 | 92285536500 | 118300 | 118300 | 118400 | 118200 | 355 |
| 248 | 20231218 | 142800 | 92243537400 | 118300 | 118300 | 118300 | 118200 | 542 |
| 249 | 20231218 | 142700 | 92179420800 | 118200 | 118200 | 118300 | 118100 | 1082 |
| 250 | 20231218 | 142600 | 92051514800 | 118200 | 118200 | 118200 | 118100 | 776 |
| 251 | 20231218 | 142500 | 91959805000 | 118200 | 118200 | 118200 | 118100 | 256 |
| 252 | 20231218 | 142400 | 91929559500 | 118100 | 118300 | 118300 | 118100 | 448 |
| 253 | 20231218 | 142300 | 91876617700 | 118200 | 118300 | 118300 | 118200 | 1184 |
| 254 | 20231218 | 142200 | 91736633900 | 118300 | 118300 | 118300 | 118200 | 425 |
| 255 | 20231218 | 142100 | 91686388700 | 118300 | 118200 | 118300 | 118100 | 771 |
| 256 | 20231218 | 142000 | 91595253700 | 118300 | 118400 | 118400 | 118200 | 620 |
| 257 | 20231218 | 141900 | 91521895900 | 118300 | 118300 | 118400 | 118300 | 401 |
| 258 | 20231218 | 141800 | 91474432600 | 118400 | 118400 | 118500 | 118300 | 397 |
| 259 | 20231218 | 141700 | 91427432700 | 118500 | 118400 | 118500 | 118400 | 210 |
| 260 | 20231218 | 141600 | 91402558600 | 118400 | 118200 | 118400 | 118200 | 678 |
| 261 | 20231218 | 141500 | 91322320600 | 118200 | 118200 | 118500 | 118200 | 264 |
| 262 | 20231218 | 141400 | 91291103400 | 118200 | 118500 | 118500 | 118200 | 487 |
| 263 | 20231218 | 141300 | 91233458000 | 118600 | 118600 | 118700 | 118500 | 634 |
| 264 | 20231218 | 141200 | 91158282300 | 118600 | 118800 | 118900 | 118600 | 1719 |
| 265 | 20231218 | 141100 | 90954136700 | 118900 | 118500 | 118900 | 118500 | 1651 |
| 266 | 20231218 | 141000 | 90758198400 | 118500 | 118300 | 118500 | 118300 | 768 |
| 267 | 20231218 | 140900 | 90667265600 | 118300 | 118100 | 118300 | 118100 | 437 |
| 268 | 20231218 | 140800 | 90615580100 | 118100 | 117900 | 118200 | 117800 | 1318 |
| 269 | 20231218 | 140700 | 90460080700 | 117800 | 117700 | 117900 | 117700 | 1591 |
| 270 | 20231218 | 140600 | 90272743700 | 117800 | 117800 | 117900 | 117700 | 1941 |
| 271 | 20231218 | 140500 | 90044106500 | 117800 | 118000 | 118000 | 117700 | 1480 |
| 272 | 20231218 | 140400 | 89869705800 | 118000 | 117900 | 118000 | 117600 | 2502 |
| 273 | 20231218 | 140300 | 89574940900 | 117900 | 118300 | 118300 | 117900 | 5786 |
| 274 | 20231218 | 140200 | 88891536100 | 118200 | 118400 | 118400 | 118200 | 2323 |
| 275 | 20231218 | 140100 | 88616700900 | 118400 | 118400 | 118500 | 118400 | 1928 |
| 276 | 20231218 | 140000 | 88388311500 | 118400 | 118700 | 118700 | 118400 | 2212 |
| 277 | 20231218 | 135900 | 88126160900 | 118700 | 118900 | 118900 | 118600 | 2161 |
| 278 | 20231218 | 135800 | 87869590800 | 119000 | 119000 | 119100 | 118800 | 4811 |
| 279 | 20231218 | 135700 | 87297499500 | 119000 | 119100 | 119200 | 118900 | 1941 |
| 280 | 20231218 | 135600 | 87066386600 | 119200 | 119100 | 119200 | 119000 | 1446 |
| 281 | 20231218 | 135500 | 86894166300 | 119200 | 119200 | 119200 | 119100 | 838 |
| 282 | 20231218 | 135400 | 86794287600 | 119200 | 119000 | 119200 | 118900 | 2929 |
| 283 | 20231218 | 135300 | 86445689800 | 119000 | 119000 | 119000 | 118900 | 103 |
| 284 | 20231218 | 135200 | 86433435800 | 119000 | 118900 | 119000 | 118900 | 584 |
| 285 | 20231218 | 135100 | 86363949500 | 118900 | 118900 | 119000 | 118900 | 1896 |
| 286 | 20231218 | 135000 | 86138404800 | 118800 | 118800 | 118900 | 118800 | 2141 |
| 287 | 20231218 | 134900 | 85883859800 | 118800 | 118900 | 118900 | 118800 | 355 |
| 288 | 20231218 | 134800 | 85841668500 | 118900 | 118800 | 119000 | 118800 | 1145 |
| 289 | 20231218 | 134700 | 85705571700 | 118900 | 118900 | 118900 | 118800 | 904 |
| 290 | 20231218 | 134600 | 85598151700 | 118800 | 118800 | 118900 | 118800 | 517 |
| 291 | 20231218 | 134500 | 85536704800 | 118900 | 118800 | 118900 | 118800 | 1445 |
| 292 | 20231218 | 134400 | 85365018800 | 118900 | 118800 | 118900 | 118800 | 1672 |
| 293 | 20231218 | 134300 | 85166311700 | 118800 | 118800 | 118900 | 118800 | 1058 |
| 294 | 20231218 | 134200 | 85040601500 | 118800 | 118800 | 118900 | 118800 | 208 |
| 295 | 20231218 | 134100 | 85015878300 | 118800 | 118800 | 118900 | 118800 | 585 |
| 296 | 20231218 | 134000 | 84946362000 | 118800 | 118800 | 118900 | 118800 | 809 |
| 297 | 20231218 | 133900 | 84850251900 | 118900 | 118800 | 118900 | 118800 | 963 |
| 298 | 20231218 | 133800 | 84735827100 | 118800 | 119000 | 119000 | 118800 | 1225 |
| 299 | 20231218 | 133700 | 84590276100 | 119000 | 119000 | 119000 | 118800 | 948 |
| 300 | 20231218 | 133600 | 84477551800 | 118900 | 119000 | 119000 | 118900 | 333 |
| 301 | 20231218 | 133500 | 84437936700 | 118900 | 118900 | 119000 | 118900 | 697 |
| 302 | 20231218 | 133400 | 84355050200 | 118900 | 119000 | 119000 | 118800 | 1348 |
| 303 | 20231218 | 133300 | 84194795900 | 119000 | 119100 | 119200 | 118900 | 1461 |
| 304 | 20231218 | 133200 | 84020845700 | 119200 | 119100 | 119200 | 119100 | 292 |
| 305 | 20231218 | 133100 | 83986049400 | 119100 | 119200 | 119200 | 119100 | 481 |
| 306 | 20231218 | 133000 | 83928731000 | 119100 | 119200 | 119200 | 119100 | 628 |
| 307 | 20231218 | 132900 | 83853908400 | 119100 | 119100 | 119200 | 119100 | 572 |
| 308 | 20231218 | 132800 | 83785745300 | 119100 | 119000 | 119200 | 118900 | 2316 |
| 309 | 20231218 | 132700 | 83510071300 | 119000 | 118900 | 119000 | 118800 | 412 |
| 310 | 20231218 | 132600 | 83461089700 | 118800 | 118900 | 119000 | 118800 | 892 |
| 311 | 20231218 | 132500 | 83355034700 | 118900 | 119100 | 119100 | 118800 | 2447 |
| 312 | 20231218 | 132400 | 83064042800 | 119100 | 119100 | 119200 | 119000 | 1062 |
| 313 | 20231218 | 132300 | 82937604000 | 119100 | 119200 | 119200 | 119100 | 509 |
| 314 | 20231218 | 132200 | 82876948100 | 119200 | 119300 | 119300 | 119100 | 897 |
| 315 | 20231218 | 132100 | 82770023400 | 119300 | 119200 | 119300 | 119200 | 771 |
| 316 | 20231218 | 132000 | 82678099600 | 119200 | 119200 | 119400 | 119100 | 1104 |
| 317 | 20231218 | 131900 | 82546475600 | 119200 | 119000 | 119200 | 119000 | 686 |
| 318 | 20231218 | 131800 | 82464770500 | 119000 | 118600 | 119000 | 118600 | 483 |
| 319 | 20231218 | 131700 | 82407366900 | 118600 | 118500 | 118800 | 118400 | 2806 |
| 320 | 20231218 | 131600 | 82074681300 | 118400 | 118500 | 118600 | 118400 | 1303 |
| 321 | 20231218 | 131500 | 81920271100 | 118600 | 118700 | 118900 | 118500 | 1346 |
| 322 | 20231218 | 131400 | 81760690600 | 118700 | 119100 | 119100 | 118600 | 4594 |
| 323 | 20231218 | 131300 | 81214330000 | 119100 | 119400 | 119400 | 119000 | 4335 |
| 324 | 20231218 | 131200 | 80697620600 | 119400 | 119400 | 119500 | 119300 | 1080 |
| 325 | 20231218 | 131100 | 80568672600 | 119300 | 119200 | 119400 | 119100 | 1000 |
| 326 | 20231218 | 131000 | 80449468700 | 119200 | 119200 | 119200 | 119100 | 739 |
| 327 | 20231218 | 130900 | 80361388100 | 119200 | 119100 | 119200 | 119100 | 422 |
| 328 | 20231218 | 130800 | 80311097200 | 119200 | 119200 | 119200 | 119100 | 1430 |
| 329 | 20231218 | 130700 | 80140754900 | 119400 | 119500 | 119500 | 119100 | 2620 |
| 330 | 20231218 | 130600 | 79828148200 | 119500 | 119400 | 119500 | 119400 | 722 |
| 331 | 20231218 | 130500 | 79741891100 | 119500 | 119400 | 119500 | 119400 | 493 |
| 332 | 20231218 | 130400 | 79683017200 | 119400 | 119500 | 119500 | 119300 | 798 |
| 333 | 20231218 | 130300 | 79587728100 | 119400 | 119500 | 119500 | 119400 | 414 |
| 334 | 20231218 | 130200 | 79538273000 | 119500 | 119200 | 119500 | 119100 | 1542 |
| 335 | 20231218 | 130100 | 79354321700 | 119200 | 119200 | 119200 | 119100 | 1271 |
| 336 | 20231218 | 130000 | 79202863900 | 119100 | 119100 | 119200 | 119100 | 1701 |
| 337 | 20231218 | 125900 | 79000233700 | 119100 | 119400 | 119400 | 119100 | 2387 |
| 338 | 20231218 | 125800 | 78715639100 | 119400 | 119600 | 119700 | 119400 | 1358 |
| 339 | 20231218 | 125700 | 78553279600 | 119600 | 119600 | 119700 | 119600 | 606 |
| 340 | 20231218 | 125600 | 78480799200 | 119600 | 119800 | 119800 | 119500 | 924 |
| 341 | 20231218 | 125500 | 78370267200 | 119700 | 120000 | 120000 | 119600 | 1379 |
| 342 | 20231218 | 125400 | 78205039100 | 119800 | 120000 | 120000 | 119800 | 2164 |
| 343 | 20231218 | 125300 | 77945571200 | 119900 | 119800 | 120000 | 119700 | 1548 |
| 344 | 20231218 | 125200 | 77760044800 | 119800 | 120200 | 120300 | 119800 | 4236 |
| 345 | 20231218 | 125100 | 77251354500 | 120300 | 120300 | 120300 | 120100 | 1002 |
| 346 | 20231218 | 125000 | 77130875700 | 120300 | 120400 | 120400 | 120200 | 850 |
| 347 | 20231218 | 124900 | 77028624500 | 120300 | 120400 | 120500 | 120300 | 2719 |
| 348 | 20231218 | 124800 | 76701348000 | 120400 | 120300 | 120400 | 120200 | 1454 |
| 349 | 20231218 | 124700 | 76526381200 | 120300 | 120100 | 120300 | 120000 | 1193 |
| 350 | 20231218 | 124600 | 76383009800 | 120100 | 119900 | 120100 | 119900 | 703 |
| 351 | 20231218 | 124500 | 76298627700 | 120000 | 120000 | 120000 | 119900 | 877 |
| 352 | 20231218 | 124400 | 76193419200 | 120000 | 119900 | 120000 | 119700 | 4038 |
| 353 | 20231218 | 124300 | 75709204100 | 119900 | 119800 | 120000 | 119800 | 1349 |
| 354 | 20231218 | 124200 | 75547452000 | 119900 | 119700 | 119900 | 119700 | 1545 |
| 355 | 20231218 | 124100 | 75362312600 | 119700 | 119900 | 119900 | 119600 | 1751 |
| 356 | 20231218 | 124000 | 75152641100 | 119900 | 119500 | 120000 | 119300 | 4473 |
| 357 | 20231218 | 123900 | 74617916500 | 119500 | 119200 | 119600 | 119100 | 3712 |
| 358 | 20231218 | 123800 | 74175126700 | 119200 | 119200 | 119200 | 119100 | 3400 |
| 359 | 20231218 | 123700 | 73769875800 | 119200 | 119000 | 119200 | 119000 | 1866 |
| 360 | 20231218 | 123600 | 73547667500 | 119100 | 119200 | 119500 | 119000 | 6533 |
| 361 | 20231218 | 123500 | 72768661100 | 119200 | 119600 | 119600 | 119200 | 3748 |
| 362 | 20231218 | 123400 | 72321105000 | 119600 | 119900 | 120000 | 119600 | 4020 |
| 363 | 20231218 | 123300 | 71839590800 | 119900 | 120100 | 120200 | 119900 | 4034 |
| 364 | 20231218 | 123200 | 71355526300 | 120100 | 119900 | 120100 | 119800 | 2326 |
| 365 | 20231218 | 123100 | 71076449100 | 119800 | 120100 | 120200 | 119800 | 3454 |
| 366 | 20231218 | 123000 | 70662046300 | 120100 | 120000 | 120200 | 120000 | 3848 |
| 367 | 20231218 | 122900 | 70199865000 | 120000 | 120100 | 120200 | 120000 | 3865 |
| 368 | 20231218 | 122800 | 69735824700 | 120100 | 119900 | 120400 | 119800 | 5431 |
| 369 | 20231218 | 122700 | 69083235000 | 119900 | 120300 | 120300 | 119900 | 4635 |
| 370 | 20231218 | 122600 | 68526482800 | 120300 | 120700 | 120700 | 120300 | 2533 |
| 371 | 20231218 | 122500 | 68221433800 | 120600 | 120600 | 120700 | 120500 | 4174 |
| 372 | 20231218 | 122400 | 67718078500 | 120700 | 120400 | 120900 | 120200 | 6569 |
| 373 | 20231218 | 122300 | 66925428900 | 120400 | 121100 | 121100 | 120200 | 6699 |
| 374 | 20231218 | 122200 | 66116841700 | 121000 | 121000 | 121200 | 121000 | 7430 |
| 375 | 20231218 | 122100 | 65217404700 | 121100 | 121400 | 121500 | 121000 | 9822 |
| 376 | 20231218 | 122000 | 64026495400 | 121400 | 121800 | 121800 | 120800 | 12950 |
| 377 | 20231218 | 121900 | 62454873900 | 121700 | 120900 | 121900 | 120800 | 21905 |
| 378 | 20231218 | 121800 | 59797385100 | 120900 | 120000 | 120900 | 119900 | 17875 |
| 379 | 20231218 | 121700 | 57647617100 | 120000 | 120000 | 120000 | 119800 | 6405 |
| 380 | 20231218 | 121600 | 56879494100 | 120000 | 119900 | 120000 | 119900 | 11490 |
| 381 | 20231218 | 121500 | 55501237500 | 120000 | 119300 | 120000 | 119300 | 10560 |
| 382 | 20231218 | 121400 | 54237582600 | 119300 | 119200 | 119400 | 119000 | 7577 |
| 383 | 20231218 | 121300 | 53334463300 | 119100 | 119100 | 119300 | 118800 | 6861 |
| 384 | 20231218 | 121200 | 52517155600 | 119200 | 118300 | 119300 | 118300 | 13087 |
| 385 | 20231218 | 121100 | 50962204200 | 118200 | 117500 | 118300 | 117400 | 28543 |
| 386 | 20231218 | 121000 | 47599438000 | 117400 | 117400 | 117500 | 117400 | 723 |
| 387 | 20231218 | 120900 | 47514533400 | 117400 | 117400 | 117500 | 117400 | 834 |
| 388 | 20231218 | 120800 | 47416615100 | 117400 | 117500 | 117500 | 117400 | 1145 |
| 389 | 20231218 | 120700 | 47282086600 | 117500 | 117500 | 117500 | 117400 | 1720 |
| 390 | 20231218 | 120600 | 47080008900 | 117500 | 117500 | 117500 | 117400 | 1826 |
| 391 | 20231218 | 120500 | 46865477200 | 117500 | 117400 | 117500 | 117300 | 1670 |
| 392 | 20231218 | 120400 | 46669419600 | 117400 | 117400 | 117500 | 117300 | 5204 |
| 393 | 20231218 | 120300 | 46058477000 | 117400 | 117000 | 117400 | 117000 | 7135 |
| 394 | 20231218 | 120200 | 45222753600 | 116900 | 116900 | 117000 | 116800 | 1094 |
| 395 | 20231218 | 120100 | 45094859800 | 116900 | 116800 | 117000 | 116800 | 1731 |
| 396 | 20231218 | 120000 | 44892558900 | 116900 | 116900 | 116900 | 116800 | 489 |
| 397 | 20231218 | 115900 | 44835427500 | 116800 | 116900 | 116900 | 116800 | 124 |
| 398 | 20231218 | 115800 | 44820936800 | 116900 | 116800 | 116900 | 116600 | 1092 |
| 399 | 20231218 | 115700 | 44693521400 | 116800 | 116900 | 116900 | 116800 | 424 |
| 400 | 20231218 | 115600 | 44643980700 | 116800 | 116800 | 116900 | 116700 | 396 |
| 401 | 20231218 | 115500 | 44597724300 | 116800 | 116700 | 116900 | 116700 | 1415 |
| 402 | 20231218 | 115400 | 44432454000 | 116700 | 116800 | 116800 | 116600 | 943 |
| 403 | 20231218 | 115300 | 44322401200 | 116800 | 116800 | 116900 | 116800 | 662 |
| 404 | 20231218 | 115200 | 44245068600 | 116900 | 116800 | 116900 | 116800 | 278 |
| 405 | 20231218 | 115100 | 44212591300 | 116900 | 116900 | 116900 | 116800 | 809 |
| 406 | 20231218 | 115000 | 44118072500 | 116800 | 116800 | 116900 | 116800 | 407 |
| 407 | 20231218 | 114900 | 44070518500 | 116800 | 116700 | 116900 | 116600 | 545 |
| 408 | 20231218 | 114800 | 44006872200 | 116700 | 116700 | 116800 | 116600 | 2266 |
| 409 | 20231218 | 114700 | 43742482100 | 116600 | 116600 | 116700 | 116600 | 579 |
| 410 | 20231218 | 114600 | 43674970300 | 116700 | 116600 | 116700 | 116600 | 1322 |
| 411 | 20231218 | 114500 | 43520818500 | 116700 | 116700 | 116700 | 116600 | 964 |
| 412 | 20231218 | 114400 | 43408365800 | 116700 | 116800 | 116800 | 116700 | 2440 |
| 413 | 20231218 | 114300 | 43123579900 | 116800 | 116700 | 116800 | 116700 | 291 |
| 414 | 20231218 | 114200 | 43089601000 | 116700 | 116700 | 116800 | 116700 | 450 |
| 415 | 20231218 | 114100 | 43037057900 | 116800 | 116900 | 116900 | 116700 | 494 |
| 416 | 20231218 | 114000 | 42979390300 | 116800 | 116900 | 116900 | 116800 | 1141 |
| 417 | 20231218 | 113900 | 42846088700 | 116800 | 116800 | 116900 | 116800 | 1469 |
| 418 | 20231218 | 113800 | 42674488800 | 116900 | 116900 | 116900 | 116800 | 251 |
| 419 | 20231218 | 113700 | 42645165600 | 116900 | 116900 | 117000 | 116800 | 1218 |
| 420 | 20231218 | 113600 | 42502784500 | 116900 | 117000 | 117000 | 116900 | 458 |
| 421 | 20231218 | 113500 | 42449201400 | 117000 | 117000 | 117000 | 116800 | 693 |
| 422 | 20231218 | 113400 | 42368199000 | 117000 | 117000 | 117000 | 116900 | 630 |
| 423 | 20231218 | 113300 | 42294541200 | 116900 | 117000 | 117000 | 116900 | 707 |
| 424 | 20231218 | 113200 | 42211879900 | 116900 | 117000 | 117100 | 116900 | 860 |
| 425 | 20231218 | 113100 | 42111264400 | 117000 | 117000 | 117100 | 117000 | 1161 |
| 426 | 20231218 | 113000 | 41975423500 | 117000 | 117000 | 117100 | 117000 | 629 |
| 427 | 20231218 | 112900 | 41901818900 | 117100 | 117100 | 117100 | 117000 | 512 |
| 428 | 20231218 | 112800 | 41841882000 | 117100 | 117100 | 117100 | 117000 | 601 |
| 429 | 20231218 | 112700 | 41771559700 | 117000 | 117100 | 117100 | 117000 | 630 |
| 430 | 20231218 | 112600 | 41697844400 | 117000 | 117000 | 117100 | 116900 | 1058 |
| 431 | 20231218 | 112500 | 41574054500 | 117100 | 117000 | 117100 | 117000 | 589 |
| 432 | 20231218 | 112400 | 41505133100 | 117000 | 117000 | 117100 | 117000 | 203 |
| 433 | 20231218 | 112300 | 41481373900 | 117000 | 117100 | 117100 | 116900 | 652 |
| 434 | 20231218 | 112200 | 41405088100 | 117100 | 117100 | 117100 | 117000 | 468 |
| 435 | 20231218 | 112100 | 41350298300 | 117100 | 117000 | 117100 | 116900 | 1488 |
| 436 | 20231218 | 112000 | 41176296100 | 117000 | 117100 | 117100 | 116900 | 1695 |
| 437 | 20231218 | 111900 | 40977979800 | 117100 | 117100 | 117100 | 117000 | 435 |
| 438 | 20231218 | 111800 | 40927070400 | 117100 | 117000 | 117100 | 116900 | 851 |
| 439 | 20231218 | 111700 | 40827541500 | 117000 | 117000 | 117100 | 116900 | 1136 |
| 440 | 20231218 | 111600 | 40694645000 | 117000 | 117100 | 117100 | 116900 | 1319 |
| 441 | 20231218 | 111500 | 40540339300 | 117100 | 117000 | 117100 | 116900 | 648 |
| 442 | 20231218 | 111400 | 40464495400 | 116900 | 116800 | 117000 | 116800 | 2863 |
| 443 | 20231218 | 111300 | 40129762500 | 116800 | 116900 | 116900 | 116800 | 827 |
| 444 | 20231218 | 111200 | 40033146100 | 116800 | 116900 | 116900 | 116800 | 1398 |
| 445 | 20231218 | 111100 | 39869794600 | 117000 | 117000 | 117000 | 116900 | 496 |
| 446 | 20231218 | 111000 | 39811799400 | 117000 | 116900 | 117100 | 116900 | 704 |
| 447 | 20231218 | 110900 | 39729472100 | 117000 | 117000 | 117100 | 116900 | 1001 |
| 448 | 20231218 | 110800 | 39612360900 | 116900 | 117000 | 117100 | 116800 | 1398 |
| 449 | 20231218 | 110700 | 39448824800 | 117000 | 117000 | 117100 | 117000 | 720 |
| 450 | 20231218 | 110600 | 39364564000 | 117000 | 117000 | 117100 | 116900 | 1173 |
| 451 | 20231218 | 110500 | 39227308900 | 117000 | 117000 | 117100 | 116800 | 3267 |
| 452 | 20231218 | 110400 | 38845234100 | 117000 | 117000 | 117100 | 116800 | 802 |
| 453 | 20231218 | 110300 | 38751484200 | 117100 | 117100 | 117100 | 116800 | 1745 |
| 454 | 20231218 | 110200 | 38547363100 | 117100 | 117000 | 117100 | 116900 | 901 |
| 455 | 20231218 | 110100 | 38441897800 | 116900 | 117200 | 117200 | 116900 | 3249 |
| 456 | 20231218 | 110000 | 38061704100 | 117100 | 117300 | 117300 | 117100 | 2515 |
| 457 | 20231218 | 105900 | 37766815500 | 117300 | 117200 | 117300 | 117100 | 2993 |
| 458 | 20231218 | 105800 | 37416118100 | 117200 | 117100 | 117200 | 117100 | 2887 |
| 459 | 20231218 | 105700 | 37077785600 | 117100 | 117000 | 117200 | 116800 | 2898 |
| 460 | 20231218 | 105600 | 36738410700 | 117000 | 116800 | 117100 | 116600 | 12700 |
| 461 | 20231218 | 105500 | 35253466400 | 116700 | 116700 | 116800 | 116600 | 1968 |
| 462 | 20231218 | 105400 | 35023816900 | 116700 | 116700 | 116700 | 116600 | 913 |
| 463 | 20231218 | 105300 | 34917303000 | 116700 | 116700 | 116800 | 116700 | 335 |
| 464 | 20231218 | 105200 | 34878207000 | 116700 | 116800 | 116800 | 116700 | 538 |
| 465 | 20231218 | 105100 | 34815392800 | 116700 | 116700 | 116800 | 116600 | 1493 |
| 466 | 20231218 | 105000 | 34641167400 | 116600 | 116600 | 116700 | 116500 | 2533 |
| 467 | 20231218 | 104900 | 34345894200 | 116600 | 116400 | 116600 | 116200 | 1285 |
| 468 | 20231218 | 104800 | 34196181000 | 116400 | 116100 | 116400 | 116100 | 1923 |
| 469 | 20231218 | 104700 | 33972541000 | 116200 | 116200 | 116200 | 116100 | 920 |
| 470 | 20231218 | 104600 | 33865700000 | 116200 | 116100 | 116200 | 116100 | 1181 |
| 471 | 20231218 | 104500 | 33728566700 | 116100 | 116200 | 116300 | 116100 | 1234 |
| 472 | 20231218 | 104400 | 33585170800 | 116200 | 116200 | 116300 | 116200 | 583 |
| 473 | 20231218 | 104300 | 33517407200 | 116200 | 116300 | 116300 | 116200 | 618 |
| 474 | 20231218 | 104200 | 33445586800 | 116200 | 116300 | 116300 | 116200 | 1391 |
| 475 | 20231218 | 104100 | 33283834300 | 116300 | 116300 | 116400 | 116200 | 578 |
| 476 | 20231218 | 104000 | 33216616200 | 116300 | 116500 | 116600 | 116300 | 3492 |
| 477 | 20231218 | 103900 | 32809800900 | 116600 | 116500 | 116600 | 116500 | 2647 |
| 478 | 20231218 | 103800 | 32501416300 | 116500 | 116500 | 116600 | 116500 | 691 |
| 479 | 20231218 | 103700 | 32420897600 | 116600 | 116600 | 116600 | 116500 | 443 |
| 480 | 20231218 | 103600 | 32369258300 | 116600 | 116700 | 116700 | 116500 | 455 |
| 481 | 20231218 | 103500 | 32316186800 | 116700 | 116700 | 116700 | 116600 | 1040 |
| 482 | 20231218 | 103400 | 32194918400 | 116700 | 116700 | 116800 | 116600 | 667 |
| 483 | 20231218 | 103300 | 32117079300 | 116700 | 116700 | 116800 | 116700 | 762 |
| 484 | 20231218 | 103200 | 32028142100 | 116800 | 116800 | 116800 | 116600 | 759 |
| 485 | 20231218 | 103100 | 31939527600 | 116800 | 116500 | 116800 | 116400 | 1890 |
| 486 | 20231218 | 103000 | 31719309300 | 116500 | 116400 | 116500 | 116400 | 435 |
| 487 | 20231218 | 102900 | 31668655200 | 116400 | 116200 | 116400 | 116200 | 628 |
| 488 | 20231218 | 102800 | 31595590000 | 116200 | 116100 | 116400 | 116100 | 1617 |
| 489 | 20231218 | 102700 | 31407588600 | 116100 | 116100 | 116200 | 116000 | 927 |
| 490 | 20231218 | 102600 | 31299955500 | 116100 | 116100 | 116200 | 116000 | 610 |
| 491 | 20231218 | 102500 | 31229149400 | 116100 | 116100 | 116200 | 116000 | 1431 |
| 492 | 20231218 | 102400 | 31063034200 | 116100 | 116200 | 116200 | 116000 | 1353 |
| 493 | 20231218 | 102300 | 30905982000 | 116200 | 116200 | 116300 | 116200 | 461 |
| 494 | 20231218 | 102200 | 30852401800 | 116300 | 116100 | 116300 | 116000 | 552 |
| 495 | 20231218 | 102100 | 30788266700 | 116100 | 116300 | 116300 | 116100 | 385 |
| 496 | 20231218 | 102000 | 30743509600 | 116300 | 116000 | 116300 | 115900 | 1183 |
| 497 | 20231218 | 101900 | 30606209300 | 115900 | 115900 | 116000 | 115900 | 926 |
| 498 | 20231218 | 101800 | 30498831500 | 116000 | 116000 | 116100 | 115900 | 1012 |
| 499 | 20231218 | 101700 | 30381449400 | 116100 | 116000 | 116200 | 115900 | 461 |
| 500 | 20231218 | 101600 | 30327933400 | 116000 | 115900 | 116000 | 115800 | 2699 |
| 501 | 20231218 | 101500 | 30015075600 | 115900 | 115900 | 116000 | 115900 | 1158 |
| 502 | 20231218 | 101400 | 29880847900 | 116000 | 115900 | 116000 | 115900 | 409 |
| 503 | 20231218 | 101300 | 29833421500 | 116000 | 116200 | 116300 | 116000 | 1674 |
| 504 | 20231218 | 101200 | 29639174100 | 116200 | 116100 | 116400 | 116100 | 780 |
| 505 | 20231218 | 101100 | 29548564000 | 116100 | 116000 | 116300 | 116000 | 427 |
| 506 | 20231218 | 101000 | 29498993900 | 116100 | 116200 | 116400 | 116000 | 1468 |
| 507 | 20231218 | 100900 | 29328439900 | 116200 | 116400 | 116400 | 116100 | 1477 |
| 508 | 20231218 | 100800 | 29156691300 | 116400 | 116500 | 116800 | 116400 | 1309 |
| 509 | 20231218 | 100700 | 29004213500 | 116500 | 117000 | 117000 | 116500 | 5124 |
| 510 | 20231218 | 100600 | 28405591400 | 116900 | 116900 | 117000 | 116900 | 1067 |
| 511 | 20231218 | 100500 | 28280842200 | 116900 | 117000 | 117000 | 116700 | 2605 |
| 512 | 20231218 | 100400 | 27976309300 | 117000 | 116700 | 117200 | 116600 | 11435 |
| 513 | 20231218 | 100300 | 26638891100 | 116600 | 116500 | 116600 | 116500 | 2738 |
| 514 | 20231218 | 100200 | 26319656200 | 116500 | 116600 | 116600 | 116400 | 3112 |
| 515 | 20231218 | 100100 | 25957029100 | 116600 | 116500 | 116600 | 116500 | 3455 |
| 516 | 20231218 | 100000 | 25554260300 | 116500 | 116600 | 116600 | 116400 | 2306 |
| 517 | 20231218 | 095900 | 25285556400 | 116600 | 116200 | 116600 | 116100 | 3086 |
| 518 | 20231218 | 095800 | 24926321800 | 116200 | 115600 | 116200 | 115500 | 3406 |
| 519 | 20231218 | 095700 | 24531667600 | 115600 | 115400 | 115700 | 115400 | 5612 |
| 520 | 20231218 | 095600 | 23883369300 | 115400 | 115400 | 115500 | 115400 | 798 |
| 521 | 20231218 | 095500 | 23791257100 | 115400 | 115500 | 115500 | 115400 | 1104 |
| 522 | 20231218 | 095400 | 23663843300 | 115400 | 115500 | 115500 | 115400 | 4320 |
| 523 | 20231218 | 095300 | 23164995300 | 115500 | 115600 | 115700 | 115500 | 856 |
| 524 | 20231218 | 095200 | 23066070800 | 115600 | 115800 | 115800 | 115600 | 1884 |
| 525 | 20231218 | 095100 | 22848213000 | 115800 | 115800 | 115800 | 115700 | 1160 |
| 526 | 20231218 | 095000 | 22713916300 | 115700 | 115800 | 115900 | 115700 | 794 |
| 527 | 20231218 | 094900 | 22622008000 | 115800 | 115500 | 116000 | 115500 | 2617 |
| 528 | 20231218 | 094800 | 22319156700 | 115600 | 115600 | 115700 | 115600 | 2335 |
| 529 | 20231218 | 094700 | 22049129600 | 115700 | 115700 | 115700 | 115600 | 1829 |
| 530 | 20231218 | 094600 | 21837617300 | 115700 | 115700 | 115800 | 115600 | 3367 |
| 531 | 20231218 | 094500 | 21448081700 | 115700 | 115700 | 115800 | 115600 | 1565 |
| 532 | 20231218 | 094400 | 21267026100 | 115600 | 115600 | 115700 | 115600 | 2113 |
| 533 | 20231218 | 094300 | 21022647200 | 115600 | 115600 | 115700 | 115500 | 4786 |
| 534 | 20231218 | 094200 | 20469465400 | 115500 | 115700 | 115700 | 115300 | 3562 |
| 535 | 20231218 | 094100 | 20058157800 | 115700 | 116100 | 116200 | 115600 | 5149 |
| 536 | 20231218 | 094000 | 19460982400 | 116200 | 116100 | 116200 | 116100 | 2458 |
| 537 | 20231218 | 093900 | 19175592500 | 116100 | 116400 | 116400 | 116100 | 4178 |
| 538 | 20231218 | 093800 | 18690120900 | 116400 | 116300 | 116400 | 116300 | 1790 |
| 539 | 20231218 | 093700 | 18481870000 | 116300 | 116600 | 116600 | 116300 | 3696 |
| 540 | 20231218 | 093600 | 18051254200 | 116600 | 116700 | 116800 | 116600 | 1453 |
| 541 | 20231218 | 093500 | 17881713700 | 116700 | 116700 | 116800 | 116500 | 2981 |
| 542 | 20231218 | 093400 | 17533922100 | 116700 | 116800 | 116800 | 116600 | 2128 |
| 543 | 20231218 | 093300 | 17285562900 | 116800 | 116800 | 116900 | 116700 | 2315 |
| 544 | 20231218 | 093200 | 17015157200 | 116800 | 116900 | 116900 | 116800 | 753 |
| 545 | 20231218 | 093100 | 16927175500 | 116800 | 116900 | 116900 | 116800 | 583 |
| 546 | 20231218 | 093000 | 16859044700 | 116800 | 116700 | 116900 | 116700 | 2112 |
| 547 | 20231218 | 092900 | 16612187300 | 116800 | 116800 | 116900 | 116700 | 1608 |
| 548 | 20231218 | 092800 | 16424404100 | 116800 | 116800 | 116900 | 116800 | 1414 |
| 549 | 20231218 | 092700 | 16259211100 | 116900 | 116800 | 116900 | 116700 | 2186 |
| 550 | 20231218 | 092600 | 16003846300 | 116900 | 116900 | 116900 | 116800 | 380 |
| 551 | 20231218 | 092500 | 15959444800 | 116900 | 116800 | 117000 | 116700 | 2265 |
| 552 | 20231218 | 092400 | 15694718100 | 116800 | 117000 | 117000 | 116600 | 2055 |
| 553 | 20231218 | 092300 | 15454550800 | 117000 | 116900 | 117200 | 116300 | 7900 |
| 554 | 20231218 | 092200 | 14530213900 | 117000 | 116500 | 117000 | 116300 | 5231 |
| 555 | 20231218 | 092100 | 13919768100 | 116500 | 116400 | 116600 | 116400 | 1857 |
| 556 | 20231218 | 092000 | 13703390700 | 116400 | 116200 | 116600 | 116200 | 4343 |
| 557 | 20231218 | 091900 | 13198035000 | 116200 | 116200 | 116300 | 116100 | 3917 |
| 558 | 20231218 | 091800 | 12742903400 | 116200 | 116200 | 116300 | 116000 | 5149 |
| 559 | 20231218 | 091700 | 12144870400 | 116200 | 116300 | 116400 | 116100 | 2615 |
| 560 | 20231218 | 091600 | 11840863000 | 116300 | 116500 | 116600 | 116300 | 2800 |
| 561 | 20231218 | 091500 | 11514886700 | 116500 | 116700 | 116900 | 116500 | 3885 |
| 562 | 20231218 | 091400 | 11061855300 | 116700 | 116700 | 116800 | 116600 | 3545 |
| 563 | 20231218 | 091300 | 10648101500 | 116700 | 116900 | 116900 | 116600 | 2956 |
| 564 | 20231218 | 091200 | 10302933100 | 116800 | 116800 | 116900 | 116700 | 1367 |
| 565 | 20231218 | 091100 | 10143236300 | 116800 | 116800 | 116900 | 116600 | 4424 |
| 566 | 20231218 | 091000 | 9626895200 | 116800 | 116600 | 117000 | 116600 | 4491 |
| 567 | 20231218 | 090900 | 9102254100 | 116500 | 116400 | 116800 | 116400 | 4995 |
| 568 | 20231218 | 090800 | 8520005900 | 116400 | 116600 | 116700 | 116400 | 2917 |
| 569 | 20231218 | 090700 | 8179948600 | 116700 | 116700 | 116900 | 116500 | 4903 |
| 570 | 20231218 | 090600 | 7607694800 | 116600 | 116800 | 116900 | 116500 | 3975 |
| 571 | 20231218 | 090500 | 7143670200 | 116800 | 116500 | 117000 | 116500 | 8866 |
| 572 | 20231218 | 090400 | 6108911100 | 116600 | 116900 | 117000 | 116500 | 6481 |
| 573 | 20231218 | 090300 | 5352347500 | 116900 | 117200 | 117200 | 116900 | 4380 |
| 574 | 20231218 | 090200 | 4839858500 | 117100 | 117600 | 117700 | 117000 | 5748 |
| 575 | 20231218 | 090100 | 4165692200 | 117300 | 117500 | 117700 | 117000 | 12771 |
| 576 | 20231218 | 090000 | 2667372000 | 117500 | 117500 | 117700 | 116800 | 22626 |