33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 183000 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 15655 |
| 3 | 20231215 | 182900 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 4 | 20231215 | 182800 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 5 | 20231215 | 182700 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 6 | 20231215 | 182600 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 7 | 20231215 | 182500 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 8 | 20231215 | 182400 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 9 | 20231215 | 182300 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 10 | 20231215 | 182200 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 11 | 20231215 | 182100 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 12 | 20231215 | 182000 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 13 | 20231215 | 181900 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 14 | 20231215 | 181800 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 15 | 20231215 | 181700 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 16 | 20231215 | 181600 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 17 | 20231215 | 181500 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 18 | 20231215 | 181400 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 19 | 20231215 | 181300 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 20 | 20231215 | 181200 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 21 | 20231215 | 181100 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 22 | 20231215 | 181000 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 23 | 20231215 | 180900 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 24 | 20231215 | 180800 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 25 | 20231215 | 180700 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 26 | 20231215 | 180600 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 27 | 20231215 | 180500 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 28 | 20231215 | 180400 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 29 | 20231215 | 180300 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 30 | 20231215 | 180200 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 31 | 20231215 | 180100 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 32 | 20231215 | 180000 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 15655 |
| 33 | 20231215 | 175900 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 34 | 20231215 | 175800 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 35 | 20231215 | 175700 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 36 | 20231215 | 175600 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 37 | 20231215 | 175500 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 38 | 20231215 | 175400 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 39 | 20231215 | 175300 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 40 | 20231215 | 175200 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 41 | 20231215 | 175100 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 42 | 20231215 | 175000 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 43 | 20231215 | 174900 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 44 | 20231215 | 174800 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 45 | 20231215 | 174700 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 46 | 20231215 | 174600 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 47 | 20231215 | 174500 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 48 | 20231215 | 174400 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 49 | 20231215 | 174300 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 50 | 20231215 | 174200 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 51 | 20231215 | 174100 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 52 | 20231215 | 174000 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 53 | 20231215 | 173900 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 54 | 20231215 | 173800 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 55 | 20231215 | 173700 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 56 | 20231215 | 173600 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 57 | 20231215 | 173500 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 58 | 20231215 | 173400 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 59 | 20231215 | 173300 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 60 | 20231215 | 173200 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 61 | 20231215 | 173100 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 62 | 20231215 | 173000 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 15655 |
| 63 | 20231215 | 172900 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 64 | 20231215 | 172800 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 65 | 20231215 | 172700 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 66 | 20231215 | 172600 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 67 | 20231215 | 172500 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 68 | 20231215 | 172400 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 69 | 20231215 | 172300 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 70 | 20231215 | 172200 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 71 | 20231215 | 172100 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 72 | 20231215 | 172000 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 73 | 20231215 | 171900 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 74 | 20231215 | 171800 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 75 | 20231215 | 171700 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 76 | 20231215 | 171600 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 77 | 20231215 | 171500 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 78 | 20231215 | 171400 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 79 | 20231215 | 171300 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 80 | 20231215 | 171200 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 81 | 20231215 | 171100 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 82 | 20231215 | 171000 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 83 | 20231215 | 170900 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 84 | 20231215 | 170800 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 85 | 20231215 | 170700 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 86 | 20231215 | 170600 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 87 | 20231215 | 170500 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 88 | 20231215 | 170400 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 89 | 20231215 | 170300 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 90 | 20231215 | 170200 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 91 | 20231215 | 170100 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 92 | 20231215 | 170000 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 15655 |
| 93 | 20231215 | 165900 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 94 | 20231215 | 165800 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 95 | 20231215 | 165700 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 96 | 20231215 | 165600 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 97 | 20231215 | 165500 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 98 | 20231215 | 165400 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 99 | 20231215 | 165300 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 100 | 20231215 | 165200 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 101 | 20231215 | 165100 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 102 | 20231215 | 165000 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 103 | 20231215 | 164900 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 104 | 20231215 | 164800 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 105 | 20231215 | 164700 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 106 | 20231215 | 164600 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 107 | 20231215 | 164500 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 108 | 20231215 | 164400 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 109 | 20231215 | 164300 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 110 | 20231215 | 164200 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 111 | 20231215 | 164100 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 112 | 20231215 | 164000 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 113 | 20231215 | 163900 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 114 | 20231215 | 163800 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 115 | 20231215 | 163700 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 116 | 20231215 | 163600 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 117 | 20231215 | 163500 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 118 | 20231215 | 163400 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 119 | 20231215 | 163300 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 120 | 20231215 | 163200 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 121 | 20231215 | 163100 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 122 | 20231215 | 163000 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 15655 |
| 123 | 20231215 | 162900 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 124 | 20231215 | 162800 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 125 | 20231215 | 162700 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 126 | 20231215 | 162600 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 127 | 20231215 | 162500 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 128 | 20231215 | 162400 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 129 | 20231215 | 162300 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 130 | 20231215 | 162200 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 131 | 20231215 | 162100 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 132 | 20231215 | 162000 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 133 | 20231215 | 161900 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 134 | 20231215 | 161800 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 135 | 20231215 | 161700 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 136 | 20231215 | 161600 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 137 | 20231215 | 161500 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 138 | 20231215 | 161400 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 139 | 20231215 | 161300 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 140 | 20231215 | 161200 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 141 | 20231215 | 161100 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 142 | 20231215 | 161000 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 143 | 20231215 | 160900 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 144 | 20231215 | 160800 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 145 | 20231215 | 160700 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 146 | 20231215 | 160600 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 147 | 20231215 | 160500 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 148 | 20231215 | 160400 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 149 | 20231215 | 160300 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 150 | 20231215 | 160200 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 151 | 20231215 | 160100 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 152 | 20231215 | 160000 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 15655 |
| 153 | 20231215 | 155900 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 154 | 20231215 | 155800 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 155 | 20231215 | 155700 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 156 | 20231215 | 155600 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 157 | 20231215 | 155500 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 158 | 20231215 | 155400 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 159 | 20231215 | 155300 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 160 | 20231215 | 155200 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 161 | 20231215 | 155100 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 162 | 20231215 | 155000 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 163 | 20231215 | 154900 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 164 | 20231215 | 154800 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 165 | 20231215 | 154700 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 166 | 20231215 | 154600 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 167 | 20231215 | 154500 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 168 | 20231215 | 154400 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 169 | 20231215 | 154300 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 170 | 20231215 | 154200 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 171 | 20231215 | 154100 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 172 | 20231215 | 154000 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 173 | 20231215 | 153900 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 174 | 20231215 | 153800 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 175 | 20231215 | 153700 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 176 | 20231215 | 153600 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 177 | 20231215 | 153500 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 178 | 20231215 | 153400 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 179 | 20231215 | 153300 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 180 | 20231215 | 153200 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 181 | 20231215 | 153100 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 182 | 20231215 | 153000 | 30499098600 | 118200 | 118200 | 118200 | 118200 | 31310 |
| 183 | 20231215 | 152900 | 28648677600 | 118300 | 118300 | 118300 | 118300 | 0 |
| 184 | 20231215 | 152800 | 28648677600 | 118300 | 118300 | 118300 | 118300 | 0 |
| 185 | 20231215 | 152700 | 28648677600 | 118300 | 118300 | 118300 | 118300 | 0 |
| 186 | 20231215 | 152600 | 28648677600 | 118300 | 118300 | 118300 | 118300 | 0 |
| 187 | 20231215 | 152500 | 28648677600 | 118300 | 118300 | 118300 | 118300 | 0 |
| 188 | 20231215 | 152400 | 28648677600 | 118300 | 118300 | 118300 | 118300 | 0 |
| 189 | 20231215 | 152300 | 28648677600 | 118300 | 118300 | 118300 | 118300 | 0 |
| 190 | 20231215 | 152200 | 28648677600 | 118300 | 118300 | 118300 | 118300 | 0 |
| 191 | 20231215 | 152100 | 28648677600 | 118300 | 118300 | 118300 | 118300 | 0 |
| 192 | 20231215 | 152000 | 28648677600 | 118300 | 118300 | 118300 | 118300 | 0 |
| 193 | 20231215 | 151900 | 28648677600 | 118300 | 117900 | 118300 | 117900 | 1563 |
| 194 | 20231215 | 151800 | 28464156700 | 117800 | 117800 | 117900 | 117700 | 802 |
| 195 | 20231215 | 151700 | 28369680000 | 117800 | 117700 | 117900 | 117700 | 850 |
| 196 | 20231215 | 151600 | 28269560000 | 117700 | 117800 | 117900 | 117700 | 1065 |
| 197 | 20231215 | 151500 | 28144108200 | 117800 | 117800 | 117900 | 117700 | 1268 |
| 198 | 20231215 | 151400 | 27994752800 | 117800 | 117800 | 117900 | 117800 | 226 |
| 199 | 20231215 | 151300 | 27968122300 | 117800 | 117700 | 117900 | 117700 | 1078 |
| 200 | 20231215 | 151200 | 27841133100 | 117700 | 117800 | 117900 | 117700 | 365 |
| 201 | 20231215 | 151100 | 27798134700 | 117700 | 117800 | 117900 | 117700 | 355 |
| 202 | 20231215 | 151000 | 27756324900 | 117700 | 117800 | 117800 | 117600 | 309 |
| 203 | 20231215 | 150900 | 27719949800 | 117600 | 117800 | 117900 | 117600 | 433 |
| 204 | 20231215 | 150800 | 27668968200 | 117800 | 117800 | 117800 | 117600 | 387 |
| 205 | 20231215 | 150700 | 27623408100 | 117800 | 117600 | 117800 | 117600 | 435 |
| 206 | 20231215 | 150600 | 27572206800 | 117600 | 117700 | 117900 | 117600 | 397 |
| 207 | 20231215 | 150500 | 27525481500 | 117800 | 117800 | 117800 | 117600 | 306 |
| 208 | 20231215 | 150400 | 27489447700 | 117800 | 117600 | 117800 | 117600 | 279 |
| 209 | 20231215 | 150300 | 27456623100 | 117800 | 117600 | 117800 | 117500 | 342 |
| 210 | 20231215 | 150200 | 27416390600 | 117600 | 117700 | 117700 | 117500 | 213 |
| 211 | 20231215 | 150100 | 27391347500 | 117500 | 117700 | 117800 | 117500 | 384 |
| 212 | 20231215 | 150000 | 27346188300 | 117600 | 117900 | 117900 | 117500 | 455 |
| 213 | 20231215 | 145900 | 27292626400 | 117900 | 117800 | 117900 | 117600 | 421 |
| 214 | 20231215 | 145800 | 27243058800 | 117700 | 117800 | 117900 | 117700 | 218 |
| 215 | 20231215 | 145700 | 27217392500 | 117800 | 117700 | 117900 | 117600 | 382 |
| 216 | 20231215 | 145600 | 27172413900 | 117600 | 117700 | 117900 | 117600 | 531 |
| 217 | 20231215 | 145500 | 27109885200 | 117800 | 117700 | 117800 | 117600 | 504 |
| 218 | 20231215 | 145400 | 27050559100 | 117700 | 117800 | 117800 | 117700 | 315 |
| 219 | 20231215 | 145300 | 27013477400 | 117800 | 118000 | 118100 | 117700 | 477 |
| 220 | 20231215 | 145200 | 26957260100 | 117800 | 117900 | 118100 | 117800 | 262 |
| 221 | 20231215 | 145100 | 26926368700 | 117900 | 118000 | 118100 | 117900 | 341 |
| 222 | 20231215 | 145000 | 26886141900 | 118000 | 118100 | 118400 | 117900 | 589 |
| 223 | 20231215 | 144900 | 26816507200 | 118200 | 117800 | 118200 | 117800 | 202 |
| 224 | 20231215 | 144800 | 26792679100 | 117800 | 117900 | 118000 | 117800 | 381 |
| 225 | 20231215 | 144700 | 26747771800 | 117900 | 118200 | 118400 | 117900 | 319 |
| 226 | 20231215 | 144600 | 26710103200 | 118200 | 118000 | 118200 | 117800 | 961 |
| 227 | 20231215 | 144500 | 26596781400 | 118000 | 118100 | 118200 | 117800 | 373 |
| 228 | 20231215 | 144400 | 26552776300 | 118100 | 118000 | 118200 | 118000 | 259 |
| 229 | 20231215 | 144300 | 26522186600 | 118100 | 118100 | 118500 | 118100 | 382 |
| 230 | 20231215 | 144200 | 26477020700 | 118100 | 118000 | 118200 | 117900 | 257 |
| 231 | 20231215 | 144100 | 26446681300 | 117900 | 118100 | 118200 | 117900 | 452 |
| 232 | 20231215 | 144000 | 26393321300 | 118100 | 118200 | 118200 | 117900 | 324 |
| 233 | 20231215 | 143900 | 26355059300 | 118300 | 118000 | 118300 | 118000 | 222 |
| 234 | 20231215 | 143800 | 26328814600 | 118000 | 118100 | 118200 | 117900 | 377 |
| 235 | 20231215 | 143700 | 26284335400 | 118000 | 118000 | 118300 | 117900 | 373 |
| 236 | 20231215 | 143600 | 26240262700 | 118000 | 118200 | 118400 | 117900 | 329 |
| 237 | 20231215 | 143500 | 26201385500 | 118300 | 118000 | 118400 | 118000 | 345 |
| 238 | 20231215 | 143400 | 26160617600 | 118000 | 118100 | 118200 | 118000 | 326 |
| 239 | 20231215 | 143300 | 26122122300 | 118100 | 118200 | 118200 | 118000 | 241 |
| 240 | 20231215 | 143200 | 26093651600 | 118300 | 117800 | 118500 | 117800 | 493 |
| 241 | 20231215 | 143100 | 26035340500 | 117900 | 118200 | 118200 | 117800 | 343 |
| 242 | 20231215 | 143000 | 25994879600 | 118500 | 118000 | 118500 | 117800 | 316 |
| 243 | 20231215 | 142900 | 25957558900 | 118300 | 117900 | 118500 | 117800 | 332 |
| 244 | 20231215 | 142800 | 25918348300 | 117900 | 118100 | 118200 | 117700 | 636 |
| 245 | 20231215 | 142700 | 25843344700 | 118100 | 117900 | 118200 | 117900 | 338 |
| 246 | 20231215 | 142600 | 25803439300 | 117900 | 118100 | 118400 | 117900 | 356 |
| 247 | 20231215 | 142500 | 25761382300 | 118100 | 118200 | 118300 | 118000 | 514 |
| 248 | 20231215 | 142400 | 25700672400 | 118300 | 118200 | 118500 | 118100 | 326 |
| 249 | 20231215 | 142300 | 25662126600 | 118600 | 118000 | 118600 | 118000 | 610 |
| 250 | 20231215 | 142200 | 25589908300 | 118000 | 118100 | 118400 | 118000 | 404 |
| 251 | 20231215 | 142100 | 25542187700 | 118200 | 118200 | 118400 | 118000 | 321 |
| 252 | 20231215 | 142000 | 25504250500 | 118200 | 118100 | 118400 | 118000 | 500 |
| 253 | 20231215 | 141900 | 25445200100 | 118100 | 118400 | 118500 | 118100 | 527 |
| 254 | 20231215 | 141800 | 25382900900 | 118300 | 118300 | 118500 | 118200 | 446 |
| 255 | 20231215 | 141700 | 25330131200 | 118300 | 118300 | 118400 | 118200 | 539 |
| 256 | 20231215 | 141600 | 25266356000 | 118300 | 118200 | 118400 | 118200 | 258 |
| 257 | 20231215 | 141500 | 25235844500 | 118200 | 118200 | 118400 | 118100 | 664 |
| 258 | 20231215 | 141400 | 25157322400 | 118200 | 118100 | 118300 | 118000 | 590 |
| 259 | 20231215 | 141300 | 25087606700 | 118000 | 118000 | 118000 | 117800 | 340 |
| 260 | 20231215 | 141200 | 25047511900 | 118100 | 117900 | 118100 | 117600 | 563 |
| 261 | 20231215 | 141100 | 24981127200 | 117900 | 117800 | 118000 | 117800 | 475 |
| 262 | 20231215 | 141000 | 24925101500 | 117800 | 117800 | 118000 | 117800 | 298 |
| 263 | 20231215 | 140900 | 24889962800 | 117800 | 117800 | 118000 | 117700 | 478 |
| 264 | 20231215 | 140800 | 24833621600 | 117700 | 117900 | 118000 | 117700 | 290 |
| 265 | 20231215 | 140700 | 24799449500 | 117800 | 117800 | 117900 | 117600 | 405 |
| 266 | 20231215 | 140600 | 24751734500 | 117800 | 117800 | 117900 | 117600 | 362 |
| 267 | 20231215 | 140500 | 24709116900 | 117800 | 117700 | 118000 | 117700 | 452 |
| 268 | 20231215 | 140400 | 24655822000 | 117700 | 117700 | 117900 | 117700 | 394 |
| 269 | 20231215 | 140300 | 24609425100 | 117700 | 117700 | 117900 | 117600 | 377 |
| 270 | 20231215 | 140200 | 24565059500 | 117700 | 117700 | 117900 | 117600 | 348 |
| 271 | 20231215 | 140100 | 24524066500 | 117900 | 118000 | 118000 | 117500 | 397 |
| 272 | 20231215 | 140000 | 24477308800 | 117900 | 117900 | 118000 | 117500 | 389 |
| 273 | 20231215 | 135900 | 24431468000 | 117900 | 118000 | 118000 | 117700 | 413 |
| 274 | 20231215 | 135800 | 24382827400 | 117900 | 117800 | 118000 | 117700 | 233 |
| 275 | 20231215 | 135700 | 24355371300 | 117900 | 117900 | 118000 | 117800 | 434 |
| 276 | 20231215 | 135600 | 24304210100 | 118000 | 117700 | 118000 | 117600 | 358 |
| 277 | 20231215 | 135500 | 24262030800 | 117900 | 117700 | 118000 | 117600 | 463 |
| 278 | 20231215 | 135400 | 24207469400 | 117600 | 117800 | 118000 | 117500 | 407 |
| 279 | 20231215 | 135300 | 24159539200 | 117700 | 117700 | 117900 | 117600 | 297 |
| 280 | 20231215 | 135200 | 24124587200 | 117700 | 117800 | 117900 | 117600 | 307 |
| 281 | 20231215 | 135100 | 24088453400 | 117800 | 117800 | 117900 | 117500 | 371 |
| 282 | 20231215 | 135000 | 24044766100 | 117700 | 117600 | 117700 | 117500 | 399 |
| 283 | 20231215 | 134900 | 23997853800 | 117600 | 117500 | 117800 | 117500 | 213 |
| 284 | 20231215 | 134800 | 23972808900 | 117500 | 117600 | 117900 | 117500 | 501 |
| 285 | 20231215 | 134700 | 23913816500 | 117700 | 117800 | 117900 | 117600 | 398 |
| 286 | 20231215 | 134600 | 23866959100 | 117800 | 117700 | 117900 | 117600 | 413 |
| 287 | 20231215 | 134500 | 23818316600 | 117700 | 117700 | 117800 | 117500 | 392 |
| 288 | 20231215 | 134400 | 23772205500 | 117700 | 117500 | 117900 | 117500 | 324 |
| 289 | 20231215 | 134300 | 23734056900 | 117500 | 117800 | 117900 | 117500 | 488 |
| 290 | 20231215 | 134200 | 23676604300 | 117800 | 117500 | 117900 | 117500 | 319 |
| 291 | 20231215 | 134100 | 23639075500 | 117500 | 117800 | 117900 | 117500 | 522 |
| 292 | 20231215 | 134000 | 23577642400 | 117800 | 117500 | 117900 | 117500 | 241 |
| 293 | 20231215 | 133900 | 23549281000 | 117700 | 117900 | 117900 | 117500 | 1530 |
| 294 | 20231215 | 133800 | 23369314100 | 117900 | 117800 | 117900 | 117600 | 429 |
| 295 | 20231215 | 133700 | 23318788200 | 117800 | 117600 | 117900 | 117600 | 594 |
| 296 | 20231215 | 133600 | 23248807400 | 117600 | 117800 | 117800 | 117600 | 420 |
| 297 | 20231215 | 133500 | 23199367000 | 117800 | 117900 | 117900 | 117600 | 348 |
| 298 | 20231215 | 133400 | 23158386800 | 117700 | 117700 | 117900 | 117700 | 568 |
| 299 | 20231215 | 133300 | 23091492200 | 117700 | 117900 | 117900 | 117700 | 339 |
| 300 | 20231215 | 133200 | 23051563800 | 117900 | 117900 | 118000 | 117500 | 760 |
| 301 | 20231215 | 133100 | 22962112200 | 117900 | 118000 | 118000 | 117700 | 502 |
| 302 | 20231215 | 133000 | 22902948400 | 117900 | 117800 | 118000 | 117700 | 401 |
| 303 | 20231215 | 132900 | 22855675400 | 117600 | 117800 | 118000 | 117600 | 316 |
| 304 | 20231215 | 132800 | 22818466900 | 117700 | 117600 | 118200 | 117600 | 573 |
| 305 | 20231215 | 132700 | 22750907200 | 117600 | 117800 | 117900 | 117600 | 502 |
| 306 | 20231215 | 132600 | 22691818500 | 117700 | 117900 | 118000 | 117600 | 627 |
| 307 | 20231215 | 132500 | 22617960400 | 118000 | 118100 | 118200 | 117800 | 495 |
| 308 | 20231215 | 132400 | 22559563600 | 118200 | 117900 | 118200 | 117800 | 395 |
| 309 | 20231215 | 132300 | 22512977500 | 117900 | 117900 | 118100 | 117900 | 214 |
| 310 | 20231215 | 132200 | 22487723200 | 118000 | 118100 | 118200 | 117900 | 510 |
| 311 | 20231215 | 132100 | 22427509500 | 118200 | 117700 | 118200 | 117700 | 385 |
| 312 | 20231215 | 132000 | 22382108700 | 117700 | 118000 | 118200 | 117700 | 822 |
| 313 | 20231215 | 131900 | 22285149100 | 117900 | 117600 | 118000 | 117600 | 383 |
| 314 | 20231215 | 131800 | 22239997200 | 117700 | 117800 | 118000 | 117500 | 480 |
| 315 | 20231215 | 131700 | 22183462800 | 117800 | 117600 | 117800 | 117500 | 481 |
| 316 | 20231215 | 131600 | 22126877600 | 117500 | 117400 | 117600 | 117300 | 1614 |
| 317 | 20231215 | 131500 | 21937278800 | 117400 | 117200 | 117400 | 116900 | 693 |
| 318 | 20231215 | 131400 | 21856022700 | 117200 | 117100 | 117300 | 116900 | 416 |
| 319 | 20231215 | 131300 | 21807271700 | 117100 | 117000 | 117300 | 117000 | 365 |
| 320 | 20231215 | 131200 | 21764524100 | 117100 | 117300 | 117300 | 117000 | 339 |
| 321 | 20231215 | 131100 | 21724809900 | 117300 | 117200 | 117400 | 117100 | 871 |
| 322 | 20231215 | 131000 | 21622657900 | 117200 | 117200 | 117300 | 117100 | 381 |
| 323 | 20231215 | 130900 | 21578012100 | 117100 | 117200 | 117200 | 116900 | 299 |
| 324 | 20231215 | 130800 | 21543018400 | 117200 | 117200 | 117200 | 116900 | 299 |
| 325 | 20231215 | 130700 | 21508003400 | 117200 | 117100 | 117200 | 116900 | 346 |
| 326 | 20231215 | 130600 | 21467517300 | 117100 | 117200 | 117200 | 117100 | 278 |
| 327 | 20231215 | 130500 | 21434954500 | 117200 | 117000 | 117300 | 117000 | 389 |
| 328 | 20231215 | 130400 | 21389401700 | 117000 | 117100 | 117200 | 116800 | 292 |
| 329 | 20231215 | 130300 | 21355230200 | 117100 | 117100 | 117100 | 116800 | 315 |
| 330 | 20231215 | 130200 | 21318403300 | 117000 | 117300 | 117300 | 116900 | 433 |
| 331 | 20231215 | 130100 | 21267691800 | 117300 | 117200 | 117400 | 117000 | 535 |
| 332 | 20231215 | 130000 | 21204969200 | 117000 | 117000 | 117200 | 116900 | 279 |
| 333 | 20231215 | 125900 | 21172333700 | 117000 | 117300 | 117400 | 116900 | 976 |
| 334 | 20231215 | 125800 | 21058067300 | 117400 | 117000 | 117400 | 117000 | 386 |
| 335 | 20231215 | 125700 | 21012839800 | 117000 | 117200 | 117400 | 117000 | 473 |
| 336 | 20231215 | 125600 | 20957405300 | 117200 | 117200 | 117300 | 117100 | 409 |
| 337 | 20231215 | 125500 | 20909501400 | 117200 | 117100 | 117400 | 117100 | 341 |
| 338 | 20231215 | 125400 | 20869519600 | 117100 | 117100 | 117400 | 117100 | 502 |
| 339 | 20231215 | 125300 | 20810705700 | 117100 | 117300 | 117400 | 117100 | 385 |
| 340 | 20231215 | 125200 | 20765558100 | 117300 | 117100 | 117500 | 117100 | 685 |
| 341 | 20231215 | 125100 | 20685243000 | 117300 | 117200 | 117300 | 117100 | 556 |
| 342 | 20231215 | 125000 | 20620072300 | 117200 | 117200 | 117400 | 117200 | 146 |
| 343 | 20231215 | 124900 | 20602948000 | 117200 | 117300 | 117400 | 117100 | 582 |
| 344 | 20231215 | 124800 | 20534735200 | 117300 | 117200 | 117400 | 117100 | 431 |
| 345 | 20231215 | 124700 | 20484194400 | 117200 | 117300 | 117300 | 117100 | 476 |
| 346 | 20231215 | 124600 | 20428400900 | 117200 | 117400 | 117400 | 117200 | 315 |
| 347 | 20231215 | 124500 | 20391469500 | 117400 | 117500 | 117500 | 117200 | 542 |
| 348 | 20231215 | 124400 | 20327852800 | 117300 | 117500 | 117500 | 117300 | 278 |
| 349 | 20231215 | 124300 | 20295211800 | 117400 | 117300 | 117500 | 117300 | 439 |
| 350 | 20231215 | 124200 | 20243673900 | 117300 | 117300 | 117400 | 117100 | 342 |
| 351 | 20231215 | 124100 | 20203566100 | 117300 | 117200 | 117400 | 117100 | 375 |
| 352 | 20231215 | 124000 | 20159572900 | 117300 | 117400 | 117400 | 117200 | 402 |
| 353 | 20231215 | 123900 | 20112423400 | 117300 | 117200 | 117400 | 117200 | 466 |
| 354 | 20231215 | 123800 | 20057796100 | 117200 | 117200 | 117500 | 117100 | 497 |
| 355 | 20231215 | 123700 | 19999496000 | 117100 | 117500 | 117500 | 117100 | 303 |
| 356 | 20231215 | 123600 | 19963955800 | 117400 | 117400 | 117500 | 117200 | 471 |
| 357 | 20231215 | 123500 | 19908668300 | 117400 | 117200 | 117500 | 117200 | 377 |
| 358 | 20231215 | 123400 | 19864417000 | 117200 | 117400 | 117500 | 117200 | 509 |
| 359 | 20231215 | 123300 | 19804684700 | 117300 | 117200 | 117300 | 117100 | 568 |
| 360 | 20231215 | 123200 | 19738111400 | 117300 | 117300 | 117400 | 117200 | 415 |
| 361 | 20231215 | 123100 | 19689434200 | 117400 | 117200 | 117400 | 117200 | 336 |
| 362 | 20231215 | 123000 | 19650037700 | 117200 | 117100 | 117400 | 117000 | 386 |
| 363 | 20231215 | 122900 | 19604797700 | 117100 | 117200 | 117300 | 117000 | 303 |
| 364 | 20231215 | 122800 | 19569302300 | 117200 | 117000 | 117300 | 117000 | 261 |
| 365 | 20231215 | 122700 | 19538713300 | 117000 | 117100 | 117300 | 116900 | 537 |
| 366 | 20231215 | 122600 | 19475846300 | 117200 | 117100 | 117200 | 117100 | 299 |
| 367 | 20231215 | 122500 | 19440820800 | 117200 | 117100 | 117300 | 117000 | 276 |
| 368 | 20231215 | 122400 | 19408477500 | 117100 | 117200 | 117400 | 116900 | 530 |
| 369 | 20231215 | 122300 | 19346402100 | 117100 | 117200 | 117300 | 117100 | 444 |
| 370 | 20231215 | 122200 | 19294374400 | 117200 | 117100 | 117300 | 117100 | 377 |
| 371 | 20231215 | 122100 | 19250191800 | 117100 | 117200 | 117200 | 117000 | 184 |
| 372 | 20231215 | 122000 | 19228647800 | 116900 | 117300 | 117300 | 116900 | 440 |
| 373 | 20231215 | 121900 | 19177097600 | 117300 | 117100 | 117300 | 117100 | 252 |
| 374 | 20231215 | 121800 | 19147564700 | 116800 | 117000 | 117200 | 116800 | 491 |
| 375 | 20231215 | 121700 | 19090122600 | 117000 | 116900 | 117200 | 116900 | 360 |
| 376 | 20231215 | 121600 | 19047998300 | 116900 | 117000 | 117100 | 116900 | 345 |
| 377 | 20231215 | 121500 | 19007628100 | 116900 | 116900 | 117300 | 116900 | 515 |
| 378 | 20231215 | 121400 | 18947312800 | 116900 | 116800 | 116900 | 116600 | 422 |
| 379 | 20231215 | 121300 | 18898049900 | 116800 | 116800 | 117100 | 116800 | 326 |
| 380 | 20231215 | 121200 | 18859931900 | 116800 | 116900 | 117100 | 116700 | 378 |
| 381 | 20231215 | 121100 | 18815753700 | 116900 | 117100 | 117200 | 116700 | 279 |
| 382 | 20231215 | 121000 | 18783125100 | 117100 | 116900 | 117100 | 116600 | 391 |
| 383 | 20231215 | 120900 | 18737400700 | 116600 | 117000 | 117100 | 116600 | 439 |
| 384 | 20231215 | 120800 | 18686083200 | 116900 | 116900 | 117000 | 116800 | 389 |
| 385 | 20231215 | 120700 | 18640619600 | 116800 | 117000 | 117100 | 116800 | 233 |
| 386 | 20231215 | 120600 | 18613370500 | 117100 | 117000 | 117100 | 116500 | 454 |
| 387 | 20231215 | 120500 | 18560265800 | 116900 | 116800 | 117000 | 116500 | 548 |
| 388 | 20231215 | 120400 | 18496277100 | 116800 | 116900 | 117100 | 116800 | 338 |
| 389 | 20231215 | 120300 | 18456761000 | 116900 | 117000 | 117100 | 116700 | 243 |
| 390 | 20231215 | 120200 | 18428349100 | 116800 | 116900 | 117200 | 116600 | 477 |
| 391 | 20231215 | 120100 | 18372561200 | 116900 | 116800 | 117200 | 116800 | 469 |
| 392 | 20231215 | 120000 | 18317733200 | 116800 | 117100 | 117300 | 116800 | 396 |
| 393 | 20231215 | 115900 | 18271353200 | 117100 | 117200 | 117300 | 117100 | 305 |
| 394 | 20231215 | 115800 | 18235609100 | 117200 | 117200 | 117400 | 117000 | 403 |
| 395 | 20231215 | 115700 | 18188388500 | 117300 | 117100 | 117400 | 117000 | 436 |
| 396 | 20231215 | 115600 | 18137259600 | 117100 | 117100 | 117200 | 116800 | 476 |
| 397 | 20231215 | 115500 | 18081560900 | 116900 | 117100 | 117200 | 116800 | 470 |
| 398 | 20231215 | 115400 | 18026581100 | 117100 | 117200 | 117300 | 116900 | 390 |
| 399 | 20231215 | 115300 | 17980899100 | 117200 | 117100 | 117200 | 116900 | 369 |
| 400 | 20231215 | 115200 | 17937710500 | 117100 | 117100 | 117200 | 116900 | 378 |
| 401 | 20231215 | 115100 | 17893474100 | 117100 | 117100 | 117200 | 116900 | 415 |
| 402 | 20231215 | 115000 | 17844906800 | 117100 | 117100 | 117200 | 117000 | 281 |
| 403 | 20231215 | 114900 | 17812001600 | 117100 | 116800 | 117200 | 116800 | 584 |
| 404 | 20231215 | 114800 | 17743682800 | 116800 | 116900 | 117000 | 116800 | 522 |
| 405 | 20231215 | 114700 | 17682654500 | 116900 | 116900 | 117000 | 116700 | 418 |
| 406 | 20231215 | 114600 | 17633795100 | 116900 | 116700 | 117000 | 116700 | 391 |
| 407 | 20231215 | 114500 | 17588105500 | 116700 | 116800 | 116900 | 116600 | 610 |
| 408 | 20231215 | 114400 | 17516913500 | 116800 | 116700 | 116900 | 116500 | 407 |
| 409 | 20231215 | 114300 | 17469383400 | 116700 | 116300 | 116800 | 116300 | 357 |
| 410 | 20231215 | 114200 | 17427744200 | 116300 | 116300 | 116800 | 116300 | 553 |
| 411 | 20231215 | 114100 | 17363352000 | 116300 | 116400 | 116800 | 116300 | 1342 |
| 412 | 20231215 | 114000 | 17206869300 | 116600 | 116600 | 116600 | 116300 | 526 |
| 413 | 20231215 | 113900 | 17145609000 | 116600 | 116300 | 116600 | 116100 | 606 |
| 414 | 20231215 | 113800 | 17075040000 | 116400 | 116500 | 116600 | 116200 | 434 |
| 415 | 20231215 | 113700 | 17024566400 | 116300 | 116200 | 116500 | 116100 | 343 |
| 416 | 20231215 | 113600 | 16984670000 | 116200 | 116100 | 116300 | 116000 | 414 |
| 417 | 20231215 | 113500 | 16936568300 | 116100 | 116100 | 116300 | 116000 | 477 |
| 418 | 20231215 | 113400 | 16881167400 | 116100 | 116200 | 116500 | 116000 | 300 |
| 419 | 20231215 | 113300 | 16846291700 | 116200 | 116400 | 116600 | 116200 | 445 |
| 420 | 20231215 | 113200 | 16794487700 | 116400 | 116500 | 116500 | 116200 | 345 |
| 421 | 20231215 | 113100 | 16754350700 | 116300 | 116400 | 116600 | 116200 | 308 |
| 422 | 20231215 | 113000 | 16718510900 | 116200 | 116100 | 116600 | 116100 | 440 |
| 423 | 20231215 | 112900 | 16667324200 | 116100 | 116100 | 116500 | 116100 | 413 |
| 424 | 20231215 | 112800 | 16619305700 | 116300 | 116000 | 116500 | 116000 | 514 |
| 425 | 20231215 | 112700 | 16559505300 | 116000 | 116200 | 116500 | 116000 | 441 |
| 426 | 20231215 | 112600 | 16508238700 | 116200 | 116200 | 116600 | 116200 | 431 |
| 427 | 20231215 | 112500 | 16458093800 | 116200 | 116400 | 116400 | 116100 | 221 |
| 428 | 20231215 | 112400 | 16432395200 | 116100 | 116300 | 116500 | 116100 | 392 |
| 429 | 20231215 | 112300 | 16386796400 | 116300 | 116200 | 116500 | 116100 | 418 |
| 430 | 20231215 | 112200 | 16338188600 | 116400 | 116500 | 116500 | 116200 | 276 |
| 431 | 20231215 | 112100 | 16306075200 | 116400 | 116200 | 116600 | 116100 | 470 |
| 432 | 20231215 | 112000 | 16251385800 | 116200 | 116100 | 116300 | 116100 | 430 |
| 433 | 20231215 | 111900 | 16201437500 | 116100 | 116100 | 116400 | 116100 | 319 |
| 434 | 20231215 | 111800 | 16164351700 | 116100 | 116300 | 116400 | 116100 | 200 |
| 435 | 20231215 | 111700 | 16141103500 | 116200 | 116500 | 116500 | 116100 | 455 |
| 436 | 20231215 | 111600 | 16088191300 | 116400 | 116300 | 116400 | 116200 | 417 |
| 437 | 20231215 | 111500 | 16039666700 | 116200 | 116300 | 116400 | 116200 | 297 |
| 438 | 20231215 | 111400 | 16005119300 | 116300 | 116500 | 116600 | 116200 | 367 |
| 439 | 20231215 | 111300 | 15962379300 | 116400 | 116300 | 116600 | 116200 | 346 |
| 440 | 20231215 | 111200 | 15922111400 | 116300 | 116300 | 116600 | 116200 | 486 |
| 441 | 20231215 | 111100 | 15865523900 | 116300 | 116300 | 116500 | 116200 | 283 |
| 442 | 20231215 | 111000 | 15832600800 | 116300 | 116400 | 116400 | 116300 | 536 |
| 443 | 20231215 | 110900 | 15770231200 | 116300 | 116300 | 116400 | 116300 | 409 |
| 444 | 20231215 | 110800 | 15722654000 | 116300 | 116400 | 116400 | 116300 | 407 |
| 445 | 20231215 | 110700 | 15675298000 | 116400 | 116400 | 116600 | 116300 | 598 |
| 446 | 20231215 | 110600 | 15605701600 | 116400 | 116300 | 116600 | 116300 | 487 |
| 447 | 20231215 | 110500 | 15549018500 | 116300 | 116100 | 116600 | 116100 | 847 |
| 448 | 20231215 | 110400 | 15450460200 | 116200 | 116200 | 116300 | 116000 | 428 |
| 449 | 20231215 | 110300 | 15400768300 | 116300 | 115800 | 116500 | 115700 | 621 |
| 450 | 20231215 | 110200 | 15328672500 | 115800 | 116200 | 116200 | 115700 | 231 |
| 451 | 20231215 | 110100 | 15301900900 | 115900 | 116000 | 116400 | 115700 | 524 |
| 452 | 20231215 | 110000 | 15241166600 | 116000 | 115700 | 116400 | 115700 | 381 |
| 453 | 20231215 | 105900 | 15196946000 | 115700 | 115700 | 116100 | 115600 | 285 |
| 454 | 20231215 | 105800 | 15163963900 | 115600 | 115800 | 115900 | 115600 | 348 |
| 455 | 20231215 | 105700 | 15123656400 | 115800 | 116100 | 116200 | 115800 | 379 |
| 456 | 20231215 | 105600 | 15079708300 | 116000 | 116000 | 116400 | 116000 | 419 |
| 457 | 20231215 | 105500 | 15031050900 | 116000 | 116000 | 116300 | 115900 | 283 |
| 458 | 20231215 | 105400 | 14998205400 | 115900 | 116400 | 116400 | 115800 | 425 |
| 459 | 20231215 | 105300 | 14948905600 | 116200 | 115900 | 116700 | 115900 | 738 |
| 460 | 20231215 | 105200 | 14863028500 | 115900 | 115800 | 115900 | 115600 | 530 |
| 461 | 20231215 | 105100 | 14801682300 | 115800 | 115700 | 116000 | 115700 | 412 |
| 462 | 20231215 | 105000 | 14753974400 | 115700 | 115700 | 116000 | 115600 | 735 |
| 463 | 20231215 | 104900 | 14668858700 | 115700 | 115900 | 116100 | 115600 | 499 |
| 464 | 20231215 | 104800 | 14611048000 | 115900 | 116100 | 116400 | 115900 | 578 |
| 465 | 20231215 | 104700 | 14543892800 | 116200 | 116000 | 116400 | 116000 | 410 |
| 466 | 20231215 | 104600 | 14496263000 | 116000 | 116200 | 116500 | 116000 | 502 |
| 467 | 20231215 | 104500 | 14437940500 | 116000 | 116000 | 116300 | 115900 | 496 |
| 468 | 20231215 | 104400 | 14380386800 | 116000 | 116100 | 116200 | 116000 | 481 |
| 469 | 20231215 | 104300 | 14324514100 | 116100 | 116200 | 116300 | 116000 | 659 |
| 470 | 20231215 | 104200 | 14247980000 | 116200 | 116500 | 116500 | 116200 | 780 |
| 471 | 20231215 | 104100 | 14157241900 | 116500 | 116200 | 116500 | 116200 | 445 |
| 472 | 20231215 | 104000 | 14105463100 | 116500 | 116300 | 116600 | 116200 | 723 |
| 473 | 20231215 | 103900 | 14021384100 | 116300 | 116600 | 117000 | 116300 | 459 |
| 474 | 20231215 | 103800 | 13967876500 | 116600 | 116400 | 117000 | 116400 | 580 |
| 475 | 20231215 | 103700 | 13900249900 | 116400 | 116300 | 116900 | 116200 | 505 |
| 476 | 20231215 | 103600 | 13841446200 | 116200 | 116400 | 117100 | 116100 | 1023 |
| 477 | 20231215 | 103500 | 13722231900 | 116400 | 116300 | 116900 | 116300 | 1207 |
| 478 | 20231215 | 103400 | 13581472400 | 116400 | 116000 | 116400 | 116000 | 712 |
| 479 | 20231215 | 103300 | 13498734500 | 116100 | 115600 | 116100 | 115500 | 1889 |
| 480 | 20231215 | 103200 | 13279851400 | 115600 | 115000 | 115700 | 115000 | 1038 |
| 481 | 20231215 | 103100 | 13159916400 | 115400 | 115000 | 115400 | 114800 | 1183 |
| 482 | 20231215 | 103000 | 13023678100 | 115000 | 115000 | 115100 | 114800 | 553 |
| 483 | 20231215 | 102900 | 12960120300 | 114800 | 115100 | 115100 | 114300 | 1019 |
| 484 | 20231215 | 102800 | 12843277200 | 114800 | 115000 | 115200 | 114800 | 591 |
| 485 | 20231215 | 102700 | 12775275300 | 115000 | 114600 | 115200 | 114500 | 661 |
| 486 | 20231215 | 102600 | 12699266500 | 114600 | 114900 | 115300 | 114100 | 1913 |
| 487 | 20231215 | 102500 | 12479795600 | 115200 | 114700 | 115300 | 114700 | 863 |
| 488 | 20231215 | 102400 | 12380539500 | 114400 | 114200 | 114800 | 114100 | 699 |
| 489 | 20231215 | 102300 | 12300528700 | 114100 | 113900 | 114400 | 113900 | 606 |
| 490 | 20231215 | 102200 | 12231443300 | 113900 | 114400 | 114600 | 113700 | 3779 |
| 491 | 20231215 | 102100 | 11800517800 | 114400 | 114400 | 114600 | 114400 | 540 |
| 492 | 20231215 | 102000 | 11738704700 | 114300 | 114400 | 114500 | 114100 | 4242 |
| 493 | 20231215 | 101900 | 11254314700 | 114400 | 114400 | 114700 | 114300 | 881 |
| 494 | 20231215 | 101800 | 11153510700 | 114400 | 114500 | 114600 | 114400 | 383 |
| 495 | 20231215 | 101700 | 11109660400 | 114500 | 114400 | 115000 | 114300 | 719 |
| 496 | 20231215 | 101600 | 11027265600 | 114300 | 114300 | 114500 | 114100 | 585 |
| 497 | 20231215 | 101500 | 10960423200 | 114200 | 114500 | 114500 | 114200 | 551 |
| 498 | 20231215 | 101400 | 10897454800 | 114500 | 114300 | 114800 | 114300 | 563 |
| 499 | 20231215 | 101300 | 10833013100 | 114300 | 114500 | 114500 | 114100 | 1736 |
| 500 | 20231215 | 101200 | 10634673800 | 114500 | 114500 | 114600 | 114400 | 766 |
| 501 | 20231215 | 101100 | 10546963500 | 114600 | 114500 | 114800 | 114400 | 661 |
| 502 | 20231215 | 101000 | 10471213000 | 114600 | 114500 | 114600 | 114400 | 804 |
| 503 | 20231215 | 100900 | 10379163300 | 114500 | 114700 | 114900 | 114500 | 487 |
| 504 | 20231215 | 100800 | 10323320300 | 114700 | 114600 | 115100 | 114500 | 919 |
| 505 | 20231215 | 100700 | 10217966000 | 114500 | 114500 | 114700 | 114400 | 951 |
| 506 | 20231215 | 100600 | 10109053300 | 114500 | 114600 | 114800 | 114500 | 735 |
| 507 | 20231215 | 100500 | 10024822100 | 114600 | 114700 | 114800 | 114500 | 642 |
| 508 | 20231215 | 100400 | 9951245000 | 114700 | 114700 | 115000 | 114600 | 639 |
| 509 | 20231215 | 100300 | 9877959700 | 114700 | 115000 | 115100 | 114700 | 855 |
| 510 | 20231215 | 100200 | 9779715200 | 115000 | 115100 | 115300 | 115000 | 491 |
| 511 | 20231215 | 100100 | 9723186800 | 115200 | 115400 | 115500 | 114900 | 665 |
| 512 | 20231215 | 100000 | 9646563200 | 115000 | 115400 | 115400 | 114800 | 724 |
| 513 | 20231215 | 095900 | 9563267600 | 115300 | 114700 | 115600 | 114600 | 2174 |
| 514 | 20231215 | 095800 | 9313179800 | 114800 | 115000 | 115000 | 114500 | 773 |
| 515 | 20231215 | 095700 | 9224528600 | 114600 | 114700 | 114900 | 114500 | 1749 |
| 516 | 20231215 | 095600 | 9024012900 | 114700 | 115200 | 115200 | 114500 | 5124 |
| 517 | 20231215 | 095500 | 8435507600 | 115100 | 115100 | 115300 | 115000 | 1107 |
| 518 | 20231215 | 095400 | 8308027900 | 115200 | 115200 | 115400 | 115100 | 674 |
| 519 | 20231215 | 095300 | 8230375100 | 115200 | 115300 | 115300 | 115000 | 870 |
| 520 | 20231215 | 095200 | 8130213300 | 115300 | 115200 | 115300 | 115100 | 649 |
| 521 | 20231215 | 095100 | 8055477400 | 115200 | 115200 | 115600 | 115200 | 504 |
| 522 | 20231215 | 095000 | 7997344300 | 115400 | 115200 | 115700 | 115200 | 772 |
| 523 | 20231215 | 094900 | 7908234100 | 115200 | 115500 | 115500 | 115200 | 652 |
| 524 | 20231215 | 094800 | 7833056700 | 115300 | 115400 | 115700 | 115300 | 467 |
| 525 | 20231215 | 094700 | 7779134100 | 115400 | 115700 | 115700 | 115400 | 782 |
| 526 | 20231215 | 094600 | 7688775100 | 115700 | 115900 | 116000 | 115600 | 672 |
| 527 | 20231215 | 094500 | 7610978000 | 115900 | 115600 | 115900 | 115500 | 1771 |
| 528 | 20231215 | 094400 | 7406313200 | 115600 | 115800 | 115900 | 115600 | 623 |
| 529 | 20231215 | 094300 | 7334208200 | 115800 | 116000 | 116200 | 115800 | 558 |
| 530 | 20231215 | 094200 | 7269531600 | 115900 | 116600 | 116600 | 115900 | 1441 |
| 531 | 20231215 | 094100 | 7102181900 | 116300 | 116400 | 116900 | 116300 | 860 |
| 532 | 20231215 | 094000 | 7001910200 | 116400 | 116800 | 117300 | 116400 | 1309 |
| 533 | 20231215 | 093900 | 6849168100 | 116800 | 117000 | 117100 | 116500 | 832 |
| 534 | 20231215 | 093800 | 6752017800 | 117000 | 116300 | 117000 | 116300 | 605 |
| 535 | 20231215 | 093700 | 6681439600 | 116900 | 116500 | 116900 | 116000 | 623 |
| 536 | 20231215 | 093600 | 6608893300 | 116500 | 115600 | 116900 | 115600 | 1102 |
| 537 | 20231215 | 093500 | 6480923300 | 115600 | 116300 | 116400 | 115500 | 601 |
| 538 | 20231215 | 093400 | 6411365200 | 116300 | 115100 | 116500 | 115100 | 856 |
| 539 | 20231215 | 093300 | 6312352500 | 115300 | 114900 | 115300 | 114900 | 1099 |
| 540 | 20231215 | 093200 | 6186017700 | 114900 | 115100 | 115500 | 114900 | 2884 |
| 541 | 20231215 | 093100 | 5854103900 | 115100 | 115800 | 115900 | 115000 | 5483 |
| 542 | 20231215 | 093000 | 5220608900 | 115900 | 116100 | 116900 | 115800 | 1737 |
| 543 | 20231215 | 092900 | 5019099700 | 116100 | 116200 | 116200 | 116000 | 745 |
| 544 | 20231215 | 092800 | 4932577400 | 116200 | 116400 | 116500 | 116000 | 2226 |
| 545 | 20231215 | 092700 | 4674039700 | 116400 | 116500 | 116600 | 116400 | 487 |
| 546 | 20231215 | 092600 | 4617293200 | 116500 | 116900 | 116900 | 116500 | 2906 |
| 547 | 20231215 | 092500 | 4278192600 | 116900 | 117000 | 117100 | 116900 | 866 |
| 548 | 20231215 | 092400 | 4176873200 | 117100 | 117100 | 117100 | 117000 | 371 |
| 549 | 20231215 | 092300 | 4133458700 | 117100 | 117100 | 117100 | 116900 | 980 |
| 550 | 20231215 | 092200 | 4018813600 | 117000 | 116800 | 117800 | 116800 | 589 |
| 551 | 20231215 | 092100 | 3949821800 | 116800 | 117100 | 117100 | 116800 | 1647 |
| 552 | 20231215 | 092000 | 3757197100 | 117000 | 117100 | 117100 | 117000 | 575 |
| 553 | 20231215 | 091900 | 3689913400 | 117000 | 117200 | 117400 | 116900 | 1746 |
| 554 | 20231215 | 091800 | 3485480000 | 117200 | 117300 | 117400 | 117200 | 861 |
| 555 | 20231215 | 091700 | 3384473300 | 117400 | 117500 | 117500 | 117300 | 1232 |
| 556 | 20231215 | 091600 | 3239775500 | 117500 | 118000 | 118000 | 117500 | 2722 |
| 557 | 20231215 | 091500 | 2919324900 | 118000 | 118300 | 118300 | 118000 | 915 |
| 558 | 20231215 | 091400 | 2811333700 | 118000 | 118300 | 118300 | 117900 | 1392 |
| 559 | 20231215 | 091300 | 2646947200 | 118400 | 118300 | 118500 | 118200 | 458 |
| 560 | 20231215 | 091200 | 2592757100 | 118300 | 118700 | 119000 | 118300 | 1419 |
| 561 | 20231215 | 091100 | 2424334100 | 118900 | 118400 | 118900 | 118400 | 319 |
| 562 | 20231215 | 091000 | 2386442600 | 118600 | 118200 | 118600 | 118200 | 442 |
| 563 | 20231215 | 090900 | 2334078200 | 118000 | 118200 | 118400 | 117800 | 156 |
| 564 | 20231215 | 090800 | 2315642200 | 117800 | 117800 | 118200 | 117800 | 1091 |
| 565 | 20231215 | 090700 | 2186896200 | 117800 | 117900 | 117900 | 117600 | 115 |
| 566 | 20231215 | 090600 | 2173357500 | 117500 | 118500 | 118500 | 117500 | 2845 |
| 567 | 20231215 | 090500 | 1837809100 | 118400 | 118200 | 118600 | 118000 | 1222 |
| 568 | 20231215 | 090400 | 1693322800 | 118200 | 117300 | 118400 | 117300 | 1767 |
| 569 | 20231215 | 090300 | 1484960000 | 117300 | 116600 | 117700 | 116300 | 1087 |
| 570 | 20231215 | 090200 | 1357623200 | 116300 | 116300 | 118700 | 115500 | 4358 |
| 571 | 20231215 | 090100 | 849276500 | 116300 | 119400 | 120500 | 114100 | 4599 |
| 572 | 20231215 | 090000 | 311729800 | 119400 | 121100 | 121700 | 119300 | 2594 |