33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 183000 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 42551 |
| 3 | 20231214 | 182900 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 4 | 20231214 | 182800 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 5 | 20231214 | 182700 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 6 | 20231214 | 182600 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 7 | 20231214 | 182500 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 8 | 20231214 | 182400 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 9 | 20231214 | 182300 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 10 | 20231214 | 182200 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 11 | 20231214 | 182100 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 12 | 20231214 | 182000 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 13 | 20231214 | 181900 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 14 | 20231214 | 181800 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 15 | 20231214 | 181700 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 16 | 20231214 | 181600 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 17 | 20231214 | 181500 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 18 | 20231214 | 181400 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 19 | 20231214 | 181300 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 20 | 20231214 | 181200 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 21 | 20231214 | 181100 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 22 | 20231214 | 181000 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 23 | 20231214 | 180900 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 24 | 20231214 | 180800 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 25 | 20231214 | 180700 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 26 | 20231214 | 180600 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 27 | 20231214 | 180500 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 28 | 20231214 | 180400 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 29 | 20231214 | 180300 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 30 | 20231214 | 180200 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 31 | 20231214 | 180100 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 32 | 20231214 | 180000 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 42551 |
| 33 | 20231214 | 175900 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 34 | 20231214 | 175800 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 35 | 20231214 | 175700 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 36 | 20231214 | 175600 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 37 | 20231214 | 175500 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 38 | 20231214 | 175400 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 39 | 20231214 | 175300 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 40 | 20231214 | 175200 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 41 | 20231214 | 175100 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 42 | 20231214 | 175000 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 43 | 20231214 | 174900 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 44 | 20231214 | 174800 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 45 | 20231214 | 174700 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 46 | 20231214 | 174600 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 47 | 20231214 | 174500 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 48 | 20231214 | 174400 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 49 | 20231214 | 174300 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 50 | 20231214 | 174200 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 51 | 20231214 | 174100 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 52 | 20231214 | 174000 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 53 | 20231214 | 173900 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 54 | 20231214 | 173800 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 55 | 20231214 | 173700 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 56 | 20231214 | 173600 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 57 | 20231214 | 173500 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 58 | 20231214 | 173400 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 59 | 20231214 | 173300 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 60 | 20231214 | 173200 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 61 | 20231214 | 173100 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 62 | 20231214 | 173000 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 42551 |
| 63 | 20231214 | 172900 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 64 | 20231214 | 172800 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 65 | 20231214 | 172700 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 66 | 20231214 | 172600 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 67 | 20231214 | 172500 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 68 | 20231214 | 172400 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 69 | 20231214 | 172300 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 70 | 20231214 | 172200 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 71 | 20231214 | 172100 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 72 | 20231214 | 172000 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 73 | 20231214 | 171900 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 74 | 20231214 | 171800 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 75 | 20231214 | 171700 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 76 | 20231214 | 171600 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 77 | 20231214 | 171500 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 78 | 20231214 | 171400 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 79 | 20231214 | 171300 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 80 | 20231214 | 171200 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 81 | 20231214 | 171100 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 82 | 20231214 | 171000 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 83 | 20231214 | 170900 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 84 | 20231214 | 170800 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 85 | 20231214 | 170700 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 86 | 20231214 | 170600 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 87 | 20231214 | 170500 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 88 | 20231214 | 170400 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 89 | 20231214 | 170300 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 90 | 20231214 | 170200 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 91 | 20231214 | 170100 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 92 | 20231214 | 170000 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 42551 |
| 93 | 20231214 | 165900 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 94 | 20231214 | 165800 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 95 | 20231214 | 165700 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 96 | 20231214 | 165600 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 97 | 20231214 | 165500 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 98 | 20231214 | 165400 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 99 | 20231214 | 165300 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 100 | 20231214 | 165200 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 101 | 20231214 | 165100 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 102 | 20231214 | 165000 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 103 | 20231214 | 164900 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 104 | 20231214 | 164800 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 105 | 20231214 | 164700 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 106 | 20231214 | 164600 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 107 | 20231214 | 164500 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 108 | 20231214 | 164400 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 109 | 20231214 | 164300 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 110 | 20231214 | 164200 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 111 | 20231214 | 164100 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 112 | 20231214 | 164000 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 113 | 20231214 | 163900 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 114 | 20231214 | 163800 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 115 | 20231214 | 163700 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 116 | 20231214 | 163600 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 117 | 20231214 | 163500 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 118 | 20231214 | 163400 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 119 | 20231214 | 163300 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 120 | 20231214 | 163200 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 121 | 20231214 | 163100 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 122 | 20231214 | 163000 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 42551 |
| 123 | 20231214 | 162900 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 124 | 20231214 | 162800 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 125 | 20231214 | 162700 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 126 | 20231214 | 162600 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 127 | 20231214 | 162500 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 128 | 20231214 | 162400 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 129 | 20231214 | 162300 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 130 | 20231214 | 162200 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 131 | 20231214 | 162100 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 132 | 20231214 | 162000 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 133 | 20231214 | 161900 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 134 | 20231214 | 161800 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 135 | 20231214 | 161700 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 136 | 20231214 | 161600 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 137 | 20231214 | 161500 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 138 | 20231214 | 161400 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 139 | 20231214 | 161300 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 140 | 20231214 | 161200 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 141 | 20231214 | 161100 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 142 | 20231214 | 161000 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 143 | 20231214 | 160900 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 144 | 20231214 | 160800 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 145 | 20231214 | 160700 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 146 | 20231214 | 160600 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 147 | 20231214 | 160500 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 148 | 20231214 | 160400 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 149 | 20231214 | 160300 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 150 | 20231214 | 160200 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 151 | 20231214 | 160100 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 152 | 20231214 | 160000 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 42551 |
| 153 | 20231214 | 155900 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 154 | 20231214 | 155800 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 155 | 20231214 | 155700 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 156 | 20231214 | 155600 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 157 | 20231214 | 155500 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 158 | 20231214 | 155400 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 159 | 20231214 | 155300 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 160 | 20231214 | 155200 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 161 | 20231214 | 155100 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 162 | 20231214 | 155000 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 163 | 20231214 | 154900 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 164 | 20231214 | 154800 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 165 | 20231214 | 154700 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 166 | 20231214 | 154600 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 167 | 20231214 | 154500 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 168 | 20231214 | 154400 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 169 | 20231214 | 154300 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 170 | 20231214 | 154200 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 171 | 20231214 | 154100 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 172 | 20231214 | 154000 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 173 | 20231214 | 153900 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 174 | 20231214 | 153800 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 175 | 20231214 | 153700 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 176 | 20231214 | 153600 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 177 | 20231214 | 153500 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 178 | 20231214 | 153400 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 179 | 20231214 | 153300 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 0 |
| 180 | 20231214 | 153200 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 42551 |
| 181 | 20231214 | 153100 | 15641271500 | 120600 | 120600 | 120600 | 120600 | 0 |
| 182 | 20231214 | 153000 | 20823983300 | 121800 | 121800 | 121800 | 121800 | 42551 |
| 183 | 20231214 | 152900 | 15641271500 | 120600 | 120600 | 120600 | 120600 | 0 |
| 184 | 20231214 | 152800 | 15641271500 | 120600 | 120600 | 120600 | 120600 | 0 |
| 185 | 20231214 | 152700 | 15641271500 | 120600 | 120600 | 120600 | 120600 | 0 |
| 186 | 20231214 | 152600 | 15641271500 | 120600 | 120600 | 120600 | 120600 | 0 |
| 187 | 20231214 | 152500 | 15641271500 | 120600 | 120600 | 120600 | 120600 | 0 |
| 188 | 20231214 | 152400 | 15641271500 | 120600 | 120600 | 120600 | 120600 | 0 |
| 189 | 20231214 | 152300 | 15641271500 | 120600 | 120600 | 120600 | 120600 | 0 |
| 190 | 20231214 | 152200 | 15641271500 | 120600 | 120600 | 120600 | 120600 | 0 |
| 191 | 20231214 | 152100 | 15641271500 | 120600 | 120600 | 120600 | 120600 | 0 |
| 192 | 20231214 | 152000 | 15641271500 | 120600 | 120600 | 120600 | 120600 | 0 |
| 193 | 20231214 | 151900 | 15641271500 | 120600 | 120600 | 121000 | 120600 | 67 |
| 194 | 20231214 | 151800 | 15633179100 | 120800 | 120600 | 120900 | 120600 | 379 |
| 195 | 20231214 | 151700 | 15587397500 | 120600 | 120500 | 120800 | 120400 | 389 |
| 196 | 20231214 | 151600 | 15540474500 | 120400 | 120200 | 120600 | 120200 | 194 |
| 197 | 20231214 | 151500 | 15517128300 | 120200 | 120200 | 120200 | 120100 | 181 |
| 198 | 20231214 | 151400 | 15495376500 | 120200 | 120100 | 120500 | 120100 | 249 |
| 199 | 20231214 | 151300 | 15465450800 | 120100 | 120200 | 120300 | 120000 | 259 |
| 200 | 20231214 | 151200 | 15434337500 | 120100 | 120200 | 120300 | 120000 | 268 |
| 201 | 20231214 | 151100 | 15402149700 | 120100 | 120100 | 120400 | 120100 | 276 |
| 202 | 20231214 | 151000 | 15368961600 | 120000 | 120300 | 120500 | 120000 | 554 |
| 203 | 20231214 | 150900 | 15302444900 | 120200 | 120400 | 120600 | 120100 | 214 |
| 204 | 20231214 | 150800 | 15276719100 | 120200 | 120500 | 120600 | 120200 | 440 |
| 205 | 20231214 | 150700 | 15223720800 | 120600 | 120000 | 120700 | 120000 | 376 |
| 206 | 20231214 | 150600 | 15178437900 | 120100 | 120100 | 120200 | 120100 | 361 |
| 207 | 20231214 | 150500 | 15135079100 | 120100 | 120000 | 120200 | 119900 | 744 |
| 208 | 20231214 | 150400 | 15045734700 | 120100 | 120100 | 120100 | 119900 | 223 |
| 209 | 20231214 | 150300 | 15018974600 | 120200 | 120000 | 120400 | 119900 | 806 |
| 210 | 20231214 | 150200 | 14922179800 | 120000 | 120000 | 120200 | 120000 | 651 |
| 211 | 20231214 | 150100 | 14844020500 | 119900 | 120100 | 120200 | 119900 | 420 |
| 212 | 20231214 | 150000 | 14793612600 | 120100 | 120200 | 120300 | 119900 | 564 |
| 213 | 20231214 | 145900 | 14725897400 | 120200 | 120400 | 120600 | 120200 | 362 |
| 214 | 20231214 | 145800 | 14682359600 | 120400 | 120500 | 120700 | 120200 | 748 |
| 215 | 20231214 | 145700 | 14592265900 | 120500 | 120000 | 120600 | 120000 | 1125 |
| 216 | 20231214 | 145600 | 14457018800 | 120000 | 120800 | 120800 | 119900 | 1842 |
| 217 | 20231214 | 145500 | 14235218600 | 120700 | 120900 | 121000 | 120700 | 431 |
| 218 | 20231214 | 145400 | 14183151400 | 121000 | 120700 | 121100 | 120700 | 885 |
| 219 | 20231214 | 145300 | 14076208600 | 120800 | 121200 | 121200 | 120800 | 740 |
| 220 | 20231214 | 145200 | 13986716900 | 121200 | 120900 | 121200 | 120800 | 542 |
| 221 | 20231214 | 145100 | 13921160400 | 120900 | 121000 | 121300 | 120900 | 894 |
| 222 | 20231214 | 145000 | 13812965800 | 121000 | 120700 | 121200 | 120700 | 552 |
| 223 | 20231214 | 144900 | 13746227800 | 121000 | 120900 | 121100 | 120700 | 606 |
| 224 | 20231214 | 144800 | 13672971000 | 121200 | 121000 | 121300 | 120800 | 660 |
| 225 | 20231214 | 144700 | 13593090800 | 120900 | 121000 | 121100 | 120800 | 671 |
| 226 | 20231214 | 144600 | 13511931200 | 121000 | 121100 | 121500 | 120800 | 529 |
| 227 | 20231214 | 144500 | 13447880400 | 121100 | 121100 | 121100 | 120800 | 198 |
| 228 | 20231214 | 144400 | 13423923000 | 121100 | 120900 | 121300 | 120700 | 516 |
| 229 | 20231214 | 144300 | 13361493500 | 120800 | 121200 | 121200 | 120800 | 373 |
| 230 | 20231214 | 144200 | 13316363800 | 121200 | 121000 | 121500 | 120900 | 298 |
| 231 | 20231214 | 144100 | 13280267400 | 121000 | 120800 | 121100 | 120800 | 326 |
| 232 | 20231214 | 144000 | 13240831300 | 120800 | 120900 | 121000 | 120700 | 340 |
| 233 | 20231214 | 143900 | 13199735000 | 120800 | 120800 | 121000 | 120800 | 339 |
| 234 | 20231214 | 143800 | 13158770500 | 120700 | 121100 | 121100 | 120700 | 379 |
| 235 | 20231214 | 143700 | 13112974400 | 121100 | 121000 | 121500 | 120800 | 475 |
| 236 | 20231214 | 143600 | 13055487300 | 121600 | 121200 | 121600 | 120800 | 476 |
| 237 | 20231214 | 143500 | 12997773200 | 121000 | 121000 | 121300 | 120700 | 238 |
| 238 | 20231214 | 143400 | 12968999200 | 121000 | 120900 | 121200 | 120800 | 427 |
| 239 | 20231214 | 143300 | 12917343600 | 120800 | 120900 | 121000 | 120700 | 287 |
| 240 | 20231214 | 143200 | 12882662500 | 120900 | 120800 | 121000 | 120700 | 378 |
| 241 | 20231214 | 143100 | 12836975000 | 120800 | 121100 | 121500 | 120700 | 882 |
| 242 | 20231214 | 143000 | 12730241200 | 121000 | 121100 | 121200 | 121000 | 593 |
| 243 | 20231214 | 142900 | 12658462100 | 121500 | 121200 | 121500 | 121000 | 605 |
| 244 | 20231214 | 142800 | 12585137600 | 121300 | 121200 | 121400 | 121100 | 389 |
| 245 | 20231214 | 142700 | 12537956700 | 121300 | 121300 | 121500 | 121100 | 411 |
| 246 | 20231214 | 142600 | 12488068700 | 121400 | 121400 | 121600 | 121200 | 486 |
| 247 | 20231214 | 142500 | 12429064900 | 121400 | 121300 | 121700 | 121300 | 506 |
| 248 | 20231214 | 142400 | 12367612800 | 121300 | 121100 | 121400 | 121000 | 465 |
| 249 | 20231214 | 142300 | 12311270000 | 121200 | 120800 | 121200 | 120800 | 1292 |
| 250 | 20231214 | 142200 | 12155046300 | 120900 | 120700 | 120900 | 120500 | 338 |
| 251 | 20231214 | 142100 | 12114200500 | 120600 | 120600 | 120900 | 120500 | 571 |
| 252 | 20231214 | 142000 | 12045267400 | 120600 | 120700 | 120800 | 120500 | 170 |
| 253 | 20231214 | 141900 | 12024766700 | 120500 | 120400 | 120600 | 120300 | 442 |
| 254 | 20231214 | 141800 | 11971554400 | 120300 | 120100 | 120400 | 120100 | 156 |
| 255 | 20231214 | 141700 | 11952805600 | 120200 | 120200 | 120200 | 120100 | 550 |
| 256 | 20231214 | 141600 | 11886722900 | 120200 | 120300 | 120500 | 120200 | 489 |
| 257 | 20231214 | 141500 | 11827894700 | 120300 | 120100 | 120400 | 120100 | 183 |
| 258 | 20231214 | 141400 | 11805894800 | 120100 | 120300 | 120500 | 120100 | 516 |
| 259 | 20231214 | 141300 | 11743837900 | 120500 | 120500 | 120900 | 120100 | 555 |
| 260 | 20231214 | 141200 | 11676960300 | 120100 | 120300 | 120500 | 120100 | 597 |
| 261 | 20231214 | 141100 | 11605134800 | 120300 | 120400 | 120500 | 120200 | 320 |
| 262 | 20231214 | 141000 | 11566612500 | 120300 | 120500 | 120900 | 120300 | 237 |
| 263 | 20231214 | 140900 | 11538073000 | 120400 | 120300 | 120900 | 120200 | 404 |
| 264 | 20231214 | 140800 | 11489474700 | 120200 | 120500 | 120800 | 120200 | 1458 |
| 265 | 20231214 | 140700 | 11314021300 | 120500 | 120600 | 121000 | 120500 | 620 |
| 266 | 20231214 | 140600 | 11239194700 | 120700 | 120500 | 120800 | 120500 | 341 |
| 267 | 20231214 | 140500 | 11198050000 | 120500 | 120800 | 120800 | 120500 | 214 |
| 268 | 20231214 | 140400 | 11172231800 | 120700 | 120700 | 120800 | 120500 | 255 |
| 269 | 20231214 | 140300 | 11141469300 | 120500 | 120600 | 120800 | 120500 | 391 |
| 270 | 20231214 | 140200 | 11094291000 | 120600 | 120600 | 120900 | 120600 | 352 |
| 271 | 20231214 | 140100 | 11051815000 | 120600 | 120900 | 120900 | 120600 | 441 |
| 272 | 20231214 | 140000 | 10998563000 | 120600 | 120700 | 120900 | 120500 | 370 |
| 273 | 20231214 | 135900 | 10953915700 | 120700 | 120800 | 120800 | 120500 | 446 |
| 274 | 20231214 | 135800 | 10900121000 | 120700 | 120700 | 120800 | 120500 | 106 |
| 275 | 20231214 | 135700 | 10887327600 | 120500 | 120700 | 120900 | 120500 | 576 |
| 276 | 20231214 | 135600 | 10817800900 | 120800 | 120600 | 120800 | 120500 | 314 |
| 277 | 20231214 | 135500 | 10779913600 | 120500 | 120600 | 120900 | 120500 | 319 |
| 278 | 20231214 | 135400 | 10741427600 | 120700 | 120700 | 120800 | 120600 | 279 |
| 279 | 20231214 | 135300 | 10707757600 | 120600 | 120600 | 120900 | 120500 | 445 |
| 280 | 20231214 | 135200 | 10654073800 | 120600 | 120600 | 120800 | 120400 | 509 |
| 281 | 20231214 | 135100 | 10592683100 | 120600 | 120500 | 120800 | 120400 | 870 |
| 282 | 20231214 | 135000 | 10487777900 | 120500 | 120700 | 120700 | 120500 | 502 |
| 283 | 20231214 | 134900 | 10427235700 | 120600 | 120600 | 120900 | 120400 | 502 |
| 284 | 20231214 | 134800 | 10366646700 | 120600 | 120800 | 120900 | 120400 | 615 |
| 285 | 20231214 | 134700 | 10292432300 | 120600 | 120600 | 120800 | 120500 | 227 |
| 286 | 20231214 | 134600 | 10265046900 | 120500 | 120600 | 120700 | 120500 | 294 |
| 287 | 20231214 | 134500 | 10229578200 | 120600 | 120900 | 120900 | 120500 | 266 |
| 288 | 20231214 | 134400 | 10197487300 | 120800 | 120700 | 120800 | 120500 | 342 |
| 289 | 20231214 | 134300 | 10156203400 | 120800 | 120600 | 120900 | 120400 | 533 |
| 290 | 20231214 | 134200 | 10091884500 | 120600 | 120400 | 120600 | 120300 | 220 |
| 291 | 20231214 | 134100 | 10065399600 | 120300 | 120400 | 120600 | 120300 | 279 |
| 292 | 20231214 | 134000 | 10031793500 | 120400 | 120500 | 120600 | 120300 | 475 |
| 293 | 20231214 | 133900 | 9974609900 | 120300 | 120300 | 120500 | 120200 | 140 |
| 294 | 20231214 | 133800 | 9957763300 | 120700 | 120100 | 120800 | 120100 | 1541 |
| 295 | 20231214 | 133700 | 9771918800 | 120100 | 120500 | 120500 | 120100 | 556 |
| 296 | 20231214 | 133600 | 9705024200 | 120500 | 120100 | 120500 | 120100 | 338 |
| 297 | 20231214 | 133500 | 9664343700 | 120100 | 120300 | 120400 | 120100 | 523 |
| 298 | 20231214 | 133400 | 9601434000 | 120200 | 120100 | 120200 | 120000 | 267 |
| 299 | 20231214 | 133300 | 9569364800 | 120100 | 120100 | 120200 | 119900 | 561 |
| 300 | 20231214 | 133200 | 9501996900 | 120100 | 120000 | 120100 | 119800 | 859 |
| 301 | 20231214 | 133100 | 9398936200 | 119900 | 119900 | 120000 | 119800 | 508 |
| 302 | 20231214 | 133000 | 9337994100 | 119900 | 119500 | 119900 | 119500 | 667 |
| 303 | 20231214 | 132900 | 9258062400 | 119600 | 120000 | 120000 | 119500 | 987 |
| 304 | 20231214 | 132800 | 9140007500 | 120000 | 120000 | 120000 | 119800 | 219 |
| 305 | 20231214 | 132700 | 9113750000 | 120000 | 119900 | 120000 | 119700 | 296 |
| 306 | 20231214 | 132600 | 9078261400 | 120000 | 119800 | 120000 | 119800 | 421 |
| 307 | 20231214 | 132500 | 9027776600 | 119700 | 119800 | 119900 | 119600 | 861 |
| 308 | 20231214 | 132400 | 8924643100 | 119600 | 119800 | 119800 | 119600 | 90 |
| 309 | 20231214 | 132300 | 8913872000 | 119800 | 119500 | 119800 | 119400 | 307 |
| 310 | 20231214 | 132200 | 8877166900 | 119400 | 119600 | 119700 | 119300 | 195 |
| 311 | 20231214 | 132100 | 8853872300 | 119600 | 119500 | 119700 | 119200 | 272 |
| 312 | 20231214 | 132000 | 8821367000 | 119500 | 119300 | 119500 | 119200 | 779 |
| 313 | 20231214 | 131900 | 8728315800 | 119300 | 119400 | 119500 | 119300 | 278 |
| 314 | 20231214 | 131800 | 8695137200 | 119400 | 119700 | 119800 | 119300 | 167 |
| 315 | 20231214 | 131700 | 8675170900 | 119500 | 119400 | 119600 | 119400 | 183 |
| 316 | 20231214 | 131600 | 8653302400 | 119400 | 119500 | 119500 | 119200 | 254 |
| 317 | 20231214 | 131500 | 8622973000 | 119300 | 119500 | 119700 | 119300 | 196 |
| 318 | 20231214 | 131400 | 8599573100 | 119400 | 119600 | 119700 | 119400 | 253 |
| 319 | 20231214 | 131300 | 8569329500 | 119500 | 119400 | 119500 | 119200 | 322 |
| 320 | 20231214 | 131200 | 8530889600 | 119300 | 119500 | 119500 | 119300 | 226 |
| 321 | 20231214 | 131100 | 8503895000 | 119500 | 119700 | 119800 | 119400 | 408 |
| 322 | 20231214 | 131000 | 8455095300 | 119700 | 119600 | 119800 | 119400 | 395 |
| 323 | 20231214 | 130900 | 8407859500 | 119700 | 119700 | 119700 | 119600 | 93 |
| 324 | 20231214 | 130800 | 8396732000 | 119700 | 119600 | 119800 | 119400 | 176 |
| 325 | 20231214 | 130700 | 8375664100 | 119700 | 119600 | 119700 | 119500 | 228 |
| 326 | 20231214 | 130600 | 8348401500 | 119700 | 119600 | 119700 | 119500 | 229 |
| 327 | 20231214 | 130500 | 8321031700 | 119500 | 119400 | 119600 | 119300 | 142 |
| 328 | 20231214 | 130400 | 8304063100 | 119300 | 119400 | 119700 | 119300 | 225 |
| 329 | 20231214 | 130300 | 8277183800 | 119500 | 119400 | 119500 | 119200 | 207 |
| 330 | 20231214 | 130200 | 8252472300 | 119300 | 119100 | 119500 | 119000 | 148 |
| 331 | 20231214 | 130100 | 8234805100 | 119000 | 119200 | 119200 | 118900 | 213 |
| 332 | 20231214 | 130000 | 8209445600 | 119200 | 119200 | 119200 | 118900 | 249 |
| 333 | 20231214 | 125900 | 8179808500 | 119200 | 119300 | 119300 | 118900 | 277 |
| 334 | 20231214 | 125800 | 8146808500 | 119100 | 119300 | 119300 | 118800 | 947 |
| 335 | 20231214 | 125700 | 8034110600 | 119300 | 119300 | 119400 | 119300 | 102 |
| 336 | 20231214 | 125600 | 8021940600 | 119300 | 119400 | 119500 | 119300 | 143 |
| 337 | 20231214 | 125500 | 8004856600 | 119400 | 119200 | 119500 | 119200 | 242 |
| 338 | 20231214 | 125400 | 7975971000 | 119500 | 119400 | 119500 | 119200 | 128 |
| 339 | 20231214 | 125300 | 7960694500 | 119500 | 119400 | 119500 | 119200 | 123 |
| 340 | 20231214 | 125200 | 7946016400 | 119500 | 119400 | 119500 | 119300 | 219 |
| 341 | 20231214 | 125100 | 7919881900 | 119400 | 119300 | 119400 | 119200 | 63 |
| 342 | 20231214 | 125000 | 7912365400 | 119400 | 119400 | 119600 | 119400 | 210 |
| 343 | 20231214 | 124900 | 7887275900 | 119500 | 119400 | 119500 | 119200 | 266 |
| 344 | 20231214 | 124800 | 7855537100 | 119400 | 119400 | 119500 | 119400 | 85 |
| 345 | 20231214 | 124700 | 7845386600 | 119500 | 119200 | 119500 | 119200 | 95 |
| 346 | 20231214 | 124600 | 7834040100 | 119300 | 119400 | 119500 | 119300 | 243 |
| 347 | 20231214 | 124500 | 7805042000 | 119500 | 119500 | 119500 | 119400 | 87 |
| 348 | 20231214 | 124400 | 7794651700 | 119500 | 119500 | 119800 | 119400 | 179 |
| 349 | 20231214 | 124300 | 7773242300 | 119400 | 119400 | 119500 | 119300 | 215 |
| 350 | 20231214 | 124200 | 7747569700 | 119300 | 119500 | 119500 | 119300 | 151 |
| 351 | 20231214 | 124100 | 7729543200 | 119500 | 119400 | 119500 | 119400 | 141 |
| 352 | 20231214 | 124000 | 7712706600 | 119400 | 119300 | 119500 | 119300 | 172 |
| 353 | 20231214 | 123900 | 7692164400 | 119300 | 119400 | 119500 | 119300 | 74 |
| 354 | 20231214 | 123800 | 7683328500 | 119500 | 119500 | 119700 | 119300 | 177 |
| 355 | 20231214 | 123700 | 7662165100 | 119400 | 119500 | 119700 | 119200 | 258 |
| 356 | 20231214 | 123600 | 7631344000 | 119500 | 119400 | 119500 | 119200 | 478 |
| 357 | 20231214 | 123500 | 7574345400 | 119300 | 119300 | 119400 | 119200 | 78 |
| 358 | 20231214 | 123400 | 7565038700 | 119200 | 119400 | 119400 | 119200 | 246 |
| 359 | 20231214 | 123300 | 7535690800 | 119300 | 119200 | 119400 | 119100 | 75 |
| 360 | 20231214 | 123200 | 7526746300 | 119200 | 119200 | 119500 | 119100 | 246 |
| 361 | 20231214 | 123100 | 7497376500 | 119200 | 119100 | 119300 | 119000 | 247 |
| 362 | 20231214 | 123000 | 7467954200 | 119200 | 119200 | 119200 | 119000 | 77 |
| 363 | 20231214 | 122900 | 7458781200 | 119300 | 119200 | 119300 | 118900 | 974 |
| 364 | 20231214 | 122800 | 7342921200 | 119200 | 119300 | 119300 | 119200 | 122 |
| 365 | 20231214 | 122700 | 7328373600 | 119200 | 119300 | 119400 | 119200 | 65 |
| 366 | 20231214 | 122600 | 7320615400 | 119300 | 119200 | 119800 | 119200 | 434 |
| 367 | 20231214 | 122500 | 7268792200 | 119200 | 119500 | 119500 | 119000 | 334 |
| 368 | 20231214 | 122400 | 7228981700 | 119500 | 119300 | 119600 | 119200 | 163 |
| 369 | 20231214 | 122300 | 7209514900 | 119300 | 119100 | 119400 | 119100 | 114 |
| 370 | 20231214 | 122200 | 7195916000 | 119100 | 119300 | 119400 | 119100 | 221 |
| 371 | 20231214 | 122100 | 7169557600 | 119400 | 119400 | 119400 | 119300 | 73 |
| 372 | 20231214 | 122000 | 7160845200 | 119300 | 119300 | 119600 | 119300 | 260 |
| 373 | 20231214 | 121900 | 7129807100 | 119200 | 119400 | 119400 | 119200 | 81 |
| 374 | 20231214 | 121800 | 7120143000 | 119400 | 119600 | 119600 | 119300 | 118 |
| 375 | 20231214 | 121700 | 7106047000 | 119500 | 119400 | 119600 | 119300 | 78 |
| 376 | 20231214 | 121600 | 7096731000 | 119400 | 119400 | 119500 | 119400 | 202 |
| 377 | 20231214 | 121500 | 7072610700 | 119400 | 119400 | 119500 | 119400 | 118 |
| 378 | 20231214 | 121400 | 7058515400 | 119400 | 119100 | 119900 | 119100 | 312 |
| 379 | 20231214 | 121300 | 7021231100 | 119100 | 119200 | 119200 | 119100 | 123 |
| 380 | 20231214 | 121200 | 7006570500 | 119200 | 119200 | 119500 | 119200 | 65 |
| 381 | 20231214 | 121100 | 6998815100 | 119200 | 119100 | 119400 | 119100 | 168 |
| 382 | 20231214 | 121000 | 6978778000 | 119200 | 119400 | 119400 | 119000 | 198 |
| 383 | 20231214 | 120900 | 6955180000 | 119400 | 119100 | 119500 | 119000 | 229 |
| 384 | 20231214 | 120800 | 6927875500 | 119100 | 119100 | 119200 | 119100 | 176 |
| 385 | 20231214 | 120700 | 6906907800 | 119100 | 119300 | 119300 | 119100 | 133 |
| 386 | 20231214 | 120600 | 6891049700 | 119300 | 119400 | 119400 | 119200 | 136 |
| 387 | 20231214 | 120500 | 6874829300 | 119200 | 119300 | 119400 | 119200 | 74 |
| 388 | 20231214 | 120400 | 6866000600 | 119400 | 119400 | 119500 | 119400 | 126 |
| 389 | 20231214 | 120300 | 6850955900 | 119300 | 119400 | 119800 | 119300 | 189 |
| 390 | 20231214 | 120200 | 6828369500 | 119300 | 119400 | 119400 | 119200 | 125 |
| 391 | 20231214 | 120100 | 6813456900 | 119500 | 119300 | 119500 | 119200 | 45 |
| 392 | 20231214 | 120000 | 6808086600 | 119300 | 119300 | 119500 | 119300 | 209 |
| 393 | 20231214 | 115900 | 6783140400 | 119300 | 119300 | 119400 | 119200 | 61 |
| 394 | 20231214 | 115800 | 6775862500 | 119400 | 119300 | 119500 | 119300 | 102 |
| 395 | 20231214 | 115700 | 6763688600 | 119400 | 119300 | 119800 | 119300 | 343 |
| 396 | 20231214 | 115600 | 6722708100 | 119300 | 119400 | 119500 | 119300 | 83 |
| 397 | 20231214 | 115500 | 6712798700 | 119400 | 119200 | 119400 | 119200 | 209 |
| 398 | 20231214 | 115400 | 6687859500 | 119300 | 119300 | 119400 | 119200 | 189 |
| 399 | 20231214 | 115300 | 6665305000 | 119400 | 119400 | 119400 | 119300 | 80 |
| 400 | 20231214 | 115200 | 6655754000 | 119400 | 119300 | 119600 | 119300 | 80 |
| 401 | 20231214 | 115100 | 6646199600 | 119300 | 119500 | 119800 | 119100 | 379 |
| 402 | 20231214 | 115000 | 6600978800 | 119100 | 119600 | 119600 | 119100 | 1001 |
| 403 | 20231214 | 114900 | 6481587500 | 119600 | 119400 | 119600 | 119400 | 105 |
| 404 | 20231214 | 114800 | 6469040900 | 119400 | 119500 | 119600 | 119300 | 252 |
| 405 | 20231214 | 114700 | 6438945400 | 119400 | 119500 | 119500 | 119300 | 117 |
| 406 | 20231214 | 114600 | 6424974000 | 119400 | 119600 | 119600 | 119400 | 143 |
| 407 | 20231214 | 114500 | 6407891400 | 119500 | 119400 | 119600 | 119300 | 249 |
| 408 | 20231214 | 114400 | 6378126300 | 119300 | 119400 | 119400 | 119300 | 70 |
| 409 | 20231214 | 114300 | 6369768900 | 119400 | 119400 | 119700 | 119300 | 131 |
| 410 | 20231214 | 114200 | 6354112900 | 119400 | 119400 | 119600 | 119300 | 404 |
| 411 | 20231214 | 114100 | 6305891100 | 119400 | 119500 | 119600 | 119400 | 429 |
| 412 | 20231214 | 114000 | 6254650400 | 119500 | 119700 | 119700 | 119500 | 145 |
| 413 | 20231214 | 113900 | 6237318100 | 119600 | 119700 | 120000 | 119600 | 293 |
| 414 | 20231214 | 113800 | 6202235000 | 119600 | 119700 | 119800 | 119600 | 168 |
| 415 | 20231214 | 113700 | 6182128800 | 119500 | 119600 | 119700 | 119500 | 135 |
| 416 | 20231214 | 113600 | 6165975200 | 119700 | 119700 | 119800 | 119500 | 161 |
| 417 | 20231214 | 113500 | 6146714700 | 119700 | 119700 | 119800 | 119600 | 147 |
| 418 | 20231214 | 113400 | 6129119400 | 119700 | 119700 | 119900 | 119500 | 120 |
| 419 | 20231214 | 113300 | 6114744200 | 119500 | 119600 | 120000 | 119400 | 356 |
| 420 | 20231214 | 113200 | 6072130600 | 119500 | 119500 | 119500 | 119300 | 127 |
| 421 | 20231214 | 113100 | 6056961500 | 119400 | 119500 | 119600 | 119400 | 116 |
| 422 | 20231214 | 113000 | 6043102000 | 119500 | 119500 | 119700 | 119400 | 239 |
| 423 | 20231214 | 112900 | 6014543100 | 119500 | 119400 | 119700 | 119300 | 93 |
| 424 | 20231214 | 112800 | 6003434100 | 119400 | 119300 | 120000 | 119200 | 1298 |
| 425 | 20231214 | 112700 | 5847825600 | 119300 | 119300 | 119800 | 119100 | 253 |
| 426 | 20231214 | 112600 | 5817624100 | 119100 | 119500 | 119600 | 119100 | 1051 |
| 427 | 20231214 | 112500 | 5692316100 | 119500 | 119700 | 119700 | 119400 | 65 |
| 428 | 20231214 | 112400 | 5684550600 | 119800 | 119400 | 119900 | 119400 | 480 |
| 429 | 20231214 | 112300 | 5627121600 | 119400 | 119500 | 119500 | 119400 | 145 |
| 430 | 20231214 | 112200 | 5609806500 | 119400 | 119500 | 119600 | 119400 | 128 |
| 431 | 20231214 | 112100 | 5594514200 | 119500 | 119700 | 119900 | 119500 | 534 |
| 432 | 20231214 | 112000 | 5530640300 | 119700 | 119700 | 119700 | 119600 | 186 |
| 433 | 20231214 | 111900 | 5508383000 | 119600 | 119700 | 119700 | 119600 | 185 |
| 434 | 20231214 | 111800 | 5486254900 | 119700 | 119700 | 119800 | 119600 | 372 |
| 435 | 20231214 | 111700 | 5441719300 | 119700 | 119800 | 119900 | 119700 | 172 |
| 436 | 20231214 | 111600 | 5421122500 | 119800 | 119900 | 119900 | 119800 | 115 |
| 437 | 20231214 | 111500 | 5407335600 | 119900 | 119900 | 120000 | 119800 | 264 |
| 438 | 20231214 | 111400 | 5375676400 | 119900 | 119800 | 120000 | 119800 | 147 |
| 439 | 20231214 | 111300 | 5358052300 | 120000 | 119900 | 120100 | 119800 | 926 |
| 440 | 20231214 | 111200 | 5246939900 | 119900 | 119700 | 120000 | 119600 | 267 |
| 441 | 20231214 | 111100 | 5214961500 | 119700 | 119800 | 120100 | 119600 | 1588 |
| 442 | 20231214 | 111000 | 5024415000 | 119900 | 119800 | 119900 | 119600 | 106 |
| 443 | 20231214 | 110900 | 5011718800 | 119800 | 119600 | 120000 | 119500 | 377 |
| 444 | 20231214 | 110800 | 4966562000 | 119600 | 119600 | 119700 | 119400 | 197 |
| 445 | 20231214 | 110700 | 4943019100 | 119500 | 119600 | 119600 | 119500 | 67 |
| 446 | 20231214 | 110600 | 4935006500 | 119500 | 119800 | 119800 | 119500 | 196 |
| 447 | 20231214 | 110500 | 4911566200 | 119700 | 119600 | 119800 | 119600 | 66 |
| 448 | 20231214 | 110400 | 4903667200 | 119600 | 119700 | 119900 | 119600 | 155 |
| 449 | 20231214 | 110300 | 4885109500 | 119700 | 119500 | 120000 | 119400 | 476 |
| 450 | 20231214 | 110200 | 4828122900 | 119500 | 119200 | 119600 | 119200 | 283 |
| 451 | 20231214 | 110100 | 4794367200 | 119200 | 119600 | 119600 | 119200 | 1121 |
| 452 | 20231214 | 110000 | 4660600600 | 119600 | 119800 | 119800 | 119300 | 1325 |
| 453 | 20231214 | 105900 | 4502154700 | 119900 | 120000 | 120100 | 119700 | 173 |
| 454 | 20231214 | 105800 | 4481416600 | 119700 | 119800 | 120000 | 119700 | 240 |
| 455 | 20231214 | 105700 | 4452639800 | 119700 | 119800 | 119900 | 119700 | 348 |
| 456 | 20231214 | 105600 | 4410959900 | 119800 | 119800 | 119900 | 119700 | 414 |
| 457 | 20231214 | 105500 | 4361356900 | 119800 | 119400 | 119800 | 119400 | 140 |
| 458 | 20231214 | 105400 | 4344606000 | 119500 | 119600 | 119800 | 119300 | 321 |
| 459 | 20231214 | 105300 | 4306234500 | 119700 | 119600 | 119700 | 119400 | 192 |
| 460 | 20231214 | 105200 | 4283273600 | 119500 | 119400 | 119800 | 119000 | 236 |
| 461 | 20231214 | 105100 | 4255073700 | 119400 | 119100 | 119500 | 119100 | 284 |
| 462 | 20231214 | 105000 | 4221216900 | 119200 | 119100 | 119300 | 119000 | 217 |
| 463 | 20231214 | 104900 | 4195364100 | 119100 | 119200 | 119300 | 119100 | 55 |
| 464 | 20231214 | 104800 | 4188804200 | 119200 | 119100 | 119200 | 119000 | 279 |
| 465 | 20231214 | 104700 | 4155581300 | 119100 | 119200 | 119200 | 119000 | 105 |
| 466 | 20231214 | 104600 | 4143070900 | 119200 | 119100 | 119300 | 118900 | 301 |
| 467 | 20231214 | 104500 | 4107219000 | 119200 | 119300 | 119300 | 118900 | 243 |
| 468 | 20231214 | 104400 | 4078263700 | 119300 | 119100 | 119300 | 119000 | 125 |
| 469 | 20231214 | 104300 | 4063368900 | 119200 | 119300 | 119300 | 119100 | 133 |
| 470 | 20231214 | 104200 | 4047510800 | 119100 | 119000 | 119400 | 119000 | 248 |
| 471 | 20231214 | 104100 | 4017976700 | 119300 | 119200 | 119300 | 119000 | 86 |
| 472 | 20231214 | 104000 | 4007724900 | 119300 | 118900 | 119400 | 118900 | 264 |
| 473 | 20231214 | 103900 | 3976275100 | 118900 | 118900 | 119000 | 118800 | 329 |
| 474 | 20231214 | 103800 | 3937152100 | 119000 | 119000 | 119000 | 118900 | 426 |
| 475 | 20231214 | 103700 | 3886462700 | 119000 | 119100 | 119300 | 119000 | 162 |
| 476 | 20231214 | 103600 | 3867162200 | 119100 | 119000 | 119400 | 119000 | 95 |
| 477 | 20231214 | 103500 | 3855837100 | 119200 | 119300 | 119400 | 119000 | 416 |
| 478 | 20231214 | 103400 | 3806267700 | 119300 | 119300 | 119600 | 119300 | 266 |
| 479 | 20231214 | 103300 | 3774499600 | 119300 | 119100 | 119400 | 119000 | 332 |
| 480 | 20231214 | 103200 | 3734910400 | 119000 | 119000 | 119300 | 119000 | 135 |
| 481 | 20231214 | 103100 | 3718830900 | 118900 | 118800 | 119300 | 118800 | 323 |
| 482 | 20231214 | 103000 | 3680369500 | 118900 | 119000 | 119000 | 118800 | 148 |
| 483 | 20231214 | 102900 | 3662770100 | 119000 | 119100 | 119100 | 118800 | 188 |
| 484 | 20231214 | 102800 | 3640407100 | 119100 | 119000 | 119200 | 118900 | 186 |
| 485 | 20231214 | 102700 | 3618252100 | 118900 | 119000 | 119100 | 118900 | 134 |
| 486 | 20231214 | 102600 | 3602310800 | 119100 | 119200 | 119200 | 119100 | 168 |
| 487 | 20231214 | 102500 | 3582296500 | 119100 | 119200 | 119300 | 119100 | 129 |
| 488 | 20231214 | 102400 | 3566917600 | 119200 | 119400 | 119400 | 119000 | 1083 |
| 489 | 20231214 | 102300 | 3437949900 | 119300 | 119600 | 119700 | 119300 | 181 |
| 490 | 20231214 | 102200 | 3416345900 | 119700 | 119400 | 119700 | 119200 | 317 |
| 491 | 20231214 | 102100 | 3378453900 | 119500 | 119100 | 119500 | 119100 | 220 |
| 492 | 20231214 | 102000 | 3352234400 | 119600 | 119300 | 119600 | 119100 | 343 |
| 493 | 20231214 | 101900 | 3311315800 | 119300 | 119200 | 119300 | 119100 | 186 |
| 494 | 20231214 | 101800 | 3289141100 | 119200 | 119100 | 119300 | 119100 | 73 |
| 495 | 20231214 | 101700 | 3280441000 | 119100 | 118900 | 119300 | 118900 | 764 |
| 496 | 20231214 | 101600 | 3189462200 | 119000 | 118900 | 119100 | 118800 | 299 |
| 497 | 20231214 | 101500 | 3153867800 | 118700 | 119100 | 119100 | 118700 | 161 |
| 498 | 20231214 | 101400 | 3134738900 | 119000 | 118900 | 119000 | 118800 | 195 |
| 499 | 20231214 | 101300 | 3111548100 | 118900 | 118900 | 119100 | 118900 | 103 |
| 500 | 20231214 | 101200 | 3099296500 | 118900 | 119000 | 119000 | 118800 | 182 |
| 501 | 20231214 | 101100 | 3077649700 | 119000 | 119000 | 119200 | 118900 | 385 |
| 502 | 20231214 | 101000 | 3031804400 | 119000 | 119200 | 119200 | 118900 | 70 |
| 503 | 20231214 | 100900 | 3023474000 | 119200 | 119100 | 119200 | 119100 | 246 |
| 504 | 20231214 | 100800 | 2994170400 | 119200 | 119200 | 119300 | 119100 | 127 |
| 505 | 20231214 | 100700 | 2979035000 | 119100 | 119300 | 119300 | 119100 | 385 |
| 506 | 20231214 | 100600 | 2933140600 | 119300 | 118800 | 119700 | 118800 | 325 |
| 507 | 20231214 | 100500 | 2894421500 | 118800 | 118600 | 119100 | 118600 | 362 |
| 508 | 20231214 | 100400 | 2851399200 | 118900 | 118700 | 119000 | 118600 | 1035 |
| 509 | 20231214 | 100300 | 2728346100 | 118700 | 118700 | 119100 | 118500 | 600 |
| 510 | 20231214 | 100200 | 2657149200 | 118800 | 118500 | 119400 | 118500 | 402 |
| 511 | 20231214 | 100100 | 2609394900 | 119100 | 119000 | 119100 | 118400 | 959 |
| 512 | 20231214 | 100000 | 2495708300 | 119000 | 118700 | 119100 | 118700 | 194 |
| 513 | 20231214 | 095900 | 2472644100 | 118800 | 118900 | 119200 | 118600 | 537 |
| 514 | 20231214 | 095800 | 2408826300 | 119000 | 118600 | 119200 | 118600 | 485 |
| 515 | 20231214 | 095700 | 2351126200 | 118600 | 118500 | 120000 | 118400 | 1031 |
| 516 | 20231214 | 095600 | 2228439700 | 118500 | 118500 | 118800 | 118400 | 240 |
| 517 | 20231214 | 095500 | 2199992400 | 118500 | 118700 | 118700 | 118300 | 589 |
| 518 | 20231214 | 095400 | 2130253500 | 118600 | 118600 | 118900 | 118400 | 354 |
| 519 | 20231214 | 095300 | 2088283000 | 118600 | 118800 | 118800 | 118400 | 294 |
| 520 | 20231214 | 095200 | 2053430500 | 118800 | 118700 | 118800 | 118100 | 976 |
| 521 | 20231214 | 095100 | 1937833900 | 118700 | 119000 | 119000 | 118700 | 239 |
| 522 | 20231214 | 095000 | 1909419200 | 118900 | 118900 | 119000 | 118600 | 181 |
| 523 | 20231214 | 094900 | 1887905600 | 118900 | 118700 | 119200 | 118300 | 1047 |
| 524 | 20231214 | 094800 | 1763752100 | 118600 | 118700 | 119000 | 118600 | 393 |
| 525 | 20231214 | 094700 | 1717101500 | 118800 | 118900 | 118900 | 118600 | 452 |
| 526 | 20231214 | 094600 | 1663397000 | 118900 | 118900 | 119000 | 118600 | 531 |
| 527 | 20231214 | 094500 | 1600354600 | 118600 | 119000 | 119000 | 118500 | 618 |
| 528 | 20231214 | 094400 | 1526911600 | 119000 | 119400 | 119400 | 119000 | 389 |
| 529 | 20231214 | 094300 | 1480537600 | 119400 | 119700 | 119700 | 119400 | 248 |
| 530 | 20231214 | 094200 | 1450889900 | 119700 | 119600 | 119700 | 119200 | 199 |
| 531 | 20231214 | 094100 | 1427121200 | 119400 | 119900 | 120000 | 119400 | 699 |
| 532 | 20231214 | 094000 | 1343426500 | 119800 | 119900 | 119900 | 119800 | 202 |
| 533 | 20231214 | 093900 | 1319212200 | 119800 | 120200 | 120200 | 119800 | 485 |
| 534 | 20231214 | 093800 | 1261024600 | 120200 | 120300 | 120300 | 119900 | 206 |
| 535 | 20231214 | 093700 | 1236287400 | 120300 | 120400 | 120400 | 120000 | 129 |
| 536 | 20231214 | 093600 | 1220775500 | 120400 | 120800 | 120800 | 120000 | 913 |
| 537 | 20231214 | 093500 | 1111173800 | 120200 | 120400 | 120700 | 120200 | 89 |
| 538 | 20231214 | 093400 | 1100463500 | 120400 | 120300 | 120800 | 120300 | 407 |
| 539 | 20231214 | 093300 | 1051436700 | 120300 | 120600 | 120600 | 120100 | 446 |
| 540 | 20231214 | 093200 | 997772000 | 120600 | 120500 | 120700 | 120500 | 127 |
| 541 | 20231214 | 093100 | 982460800 | 120500 | 120500 | 120600 | 120400 | 72 |
| 542 | 20231214 | 093000 | 973784300 | 120600 | 120700 | 120800 | 120500 | 183 |
| 543 | 20231214 | 092900 | 951697700 | 120800 | 121000 | 121000 | 120800 | 464 |
| 544 | 20231214 | 092800 | 895591000 | 121100 | 121300 | 121300 | 121100 | 627 |
| 545 | 20231214 | 092700 | 819608800 | 121300 | 121600 | 121600 | 121300 | 120 |
| 546 | 20231214 | 092600 | 805040100 | 121600 | 121300 | 121600 | 121300 | 105 |
| 547 | 20231214 | 092500 | 792285400 | 121400 | 121700 | 121900 | 121300 | 306 |
| 548 | 20231214 | 092400 | 755104700 | 121600 | 121500 | 121600 | 121400 | 26 |
| 549 | 20231214 | 092300 | 751944600 | 121600 | 121700 | 121900 | 121500 | 183 |
| 550 | 20231214 | 092200 | 729677100 | 121700 | 121700 | 121800 | 121400 | 181 |
| 551 | 20231214 | 092100 | 707682500 | 121700 | 121800 | 121900 | 121600 | 91 |
| 552 | 20231214 | 092000 | 696605400 | 121900 | 121700 | 121900 | 121700 | 307 |
| 553 | 20231214 | 091900 | 659196100 | 121800 | 121500 | 121800 | 121400 | 218 |
| 554 | 20231214 | 091800 | 632672400 | 121500 | 121200 | 121500 | 121100 | 374 |
| 555 | 20231214 | 091700 | 587305900 | 121100 | 121200 | 121200 | 121100 | 61 |
| 556 | 20231214 | 091600 | 579913500 | 121300 | 121100 | 121400 | 121100 | 212 |
| 557 | 20231214 | 091500 | 554207500 | 121200 | 121000 | 121200 | 120800 | 16 |
| 558 | 20231214 | 091400 | 552270200 | 121100 | 120600 | 121200 | 120400 | 196 |
| 559 | 20231214 | 091300 | 528607600 | 120500 | 120600 | 121000 | 120500 | 401 |
| 560 | 20231214 | 091200 | 480259100 | 120500 | 120600 | 120600 | 120500 | 137 |
| 561 | 20231214 | 091100 | 463737000 | 120700 | 121300 | 121300 | 120600 | 190 |
| 562 | 20231214 | 091000 | 440789700 | 120800 | 120800 | 121400 | 120700 | 319 |
| 563 | 20231214 | 090900 | 402221800 | 120800 | 121000 | 121000 | 120800 | 95 |
| 564 | 20231214 | 090800 | 390736100 | 121500 | 121600 | 121700 | 121000 | 106 |
| 565 | 20231214 | 090700 | 377865700 | 121700 | 121700 | 121700 | 121000 | 148 |
| 566 | 20231214 | 090600 | 359921300 | 121700 | 121900 | 121900 | 121200 | 192 |
| 567 | 20231214 | 090500 | 336610700 | 121600 | 121600 | 121900 | 121600 | 175 |
| 568 | 20231214 | 090400 | 315300800 | 121600 | 122000 | 122000 | 121100 | 376 |
| 569 | 20231214 | 090300 | 269621300 | 122000 | 121900 | 122100 | 121400 | 795 |
| 570 | 20231214 | 090200 | 172824100 | 121900 | 122000 | 122300 | 121800 | 88 |
| 571 | 20231214 | 090100 | 162077100 | 122000 | 121600 | 122000 | 121500 | 257 |
| 572 | 20231214 | 090000 | 130825800 | 121400 | 122900 | 123000 | 121400 | 1066 |