34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 184600 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 157992 |
| 3 | 20231214 | 184500 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 4 | 20231214 | 184400 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 5 | 20231214 | 184300 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 6 | 20231214 | 184200 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 7 | 20231214 | 184100 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 8 | 20231214 | 184000 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 9 | 20231214 | 183900 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 10 | 20231214 | 183800 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 11 | 20231214 | 183700 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 12 | 20231214 | 183600 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 13 | 20231214 | 183500 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 14 | 20231214 | 183400 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 15 | 20231214 | 183300 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 16 | 20231214 | 183200 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 17 | 20231214 | 183100 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 18 | 20231214 | 183000 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 19 | 20231214 | 182900 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 20 | 20231214 | 182800 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 21 | 20231214 | 182700 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 22 | 20231214 | 182600 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 23 | 20231214 | 182500 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 24 | 20231214 | 182400 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 25 | 20231214 | 182300 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 26 | 20231214 | 182200 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 27 | 20231214 | 182100 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 28 | 20231214 | 182000 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 29 | 20231214 | 181900 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 30 | 20231214 | 181800 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 31 | 20231214 | 181700 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 32 | 20231214 | 181600 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 157992 |
| 33 | 20231214 | 181500 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 34 | 20231214 | 181400 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 35 | 20231214 | 181300 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 36 | 20231214 | 181200 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 37 | 20231214 | 181100 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 38 | 20231214 | 181000 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 39 | 20231214 | 180900 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 40 | 20231214 | 180800 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 41 | 20231214 | 180700 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 42 | 20231214 | 180600 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 43 | 20231214 | 180500 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 44 | 20231214 | 180400 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 45 | 20231214 | 180300 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 46 | 20231214 | 180200 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 47 | 20231214 | 180100 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 48 | 20231214 | 180000 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 49 | 20231214 | 175900 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 50 | 20231214 | 175800 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 51 | 20231214 | 175700 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 52 | 20231214 | 175600 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 53 | 20231214 | 175500 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 54 | 20231214 | 175400 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 55 | 20231214 | 175300 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 56 | 20231214 | 175200 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 57 | 20231214 | 175100 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 58 | 20231214 | 175000 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 59 | 20231214 | 174900 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 60 | 20231214 | 174800 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 61 | 20231214 | 174700 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 62 | 20231214 | 174600 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 157992 |
| 63 | 20231214 | 174500 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 64 | 20231214 | 174400 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 65 | 20231214 | 174300 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 66 | 20231214 | 174200 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 67 | 20231214 | 174100 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 68 | 20231214 | 174000 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 69 | 20231214 | 173900 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 70 | 20231214 | 173800 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 71 | 20231214 | 173700 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 72 | 20231214 | 173600 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 73 | 20231214 | 173500 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 74 | 20231214 | 173400 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 75 | 20231214 | 173300 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 76 | 20231214 | 173200 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 77 | 20231214 | 173100 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 78 | 20231214 | 173000 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 79 | 20231214 | 172900 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 80 | 20231214 | 172800 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 81 | 20231214 | 172700 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 82 | 20231214 | 172600 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 83 | 20231214 | 172500 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 84 | 20231214 | 172400 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 85 | 20231214 | 172300 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 86 | 20231214 | 172200 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 87 | 20231214 | 172100 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 88 | 20231214 | 172000 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 89 | 20231214 | 171900 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 90 | 20231214 | 171800 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 91 | 20231214 | 171700 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 92 | 20231214 | 171600 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 157992 |
| 93 | 20231214 | 171500 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 94 | 20231214 | 171400 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 95 | 20231214 | 171300 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 96 | 20231214 | 171200 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 97 | 20231214 | 171100 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 98 | 20231214 | 171000 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 99 | 20231214 | 170900 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 100 | 20231214 | 170800 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 101 | 20231214 | 170700 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 102 | 20231214 | 170600 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 103 | 20231214 | 170500 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 104 | 20231214 | 170400 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 105 | 20231214 | 170300 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 106 | 20231214 | 170200 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 107 | 20231214 | 170100 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 108 | 20231214 | 170000 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 109 | 20231214 | 165900 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 110 | 20231214 | 165800 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 111 | 20231214 | 165700 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 112 | 20231214 | 165600 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 113 | 20231214 | 165500 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 114 | 20231214 | 165400 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 115 | 20231214 | 165300 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 116 | 20231214 | 165200 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 117 | 20231214 | 165100 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 118 | 20231214 | 165000 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 119 | 20231214 | 164900 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 120 | 20231214 | 164800 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 121 | 20231214 | 164700 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 122 | 20231214 | 164600 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 157992 |
| 123 | 20231214 | 164500 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 124 | 20231214 | 164400 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 125 | 20231214 | 164300 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 126 | 20231214 | 164200 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 127 | 20231214 | 164100 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 128 | 20231214 | 164000 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 129 | 20231214 | 163900 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 130 | 20231214 | 163800 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 131 | 20231214 | 163700 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 132 | 20231214 | 163600 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 133 | 20231214 | 163500 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 134 | 20231214 | 163400 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 135 | 20231214 | 163300 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 136 | 20231214 | 163200 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 137 | 20231214 | 163100 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 138 | 20231214 | 163000 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 139 | 20231214 | 162900 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 140 | 20231214 | 162800 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 141 | 20231214 | 162700 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 142 | 20231214 | 162600 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 143 | 20231214 | 162500 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 144 | 20231214 | 162400 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 145 | 20231214 | 162300 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 146 | 20231214 | 162200 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 147 | 20231214 | 162100 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 148 | 20231214 | 162000 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 149 | 20231214 | 161900 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 150 | 20231214 | 161800 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 151 | 20231214 | 161700 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 152 | 20231214 | 161600 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 157992 |
| 153 | 20231214 | 161500 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 154 | 20231214 | 161400 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 155 | 20231214 | 161300 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 156 | 20231214 | 161200 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 157 | 20231214 | 161100 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 158 | 20231214 | 161000 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 159 | 20231214 | 160900 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 160 | 20231214 | 160800 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 161 | 20231214 | 160700 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 162 | 20231214 | 160600 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 163 | 20231214 | 160500 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 164 | 20231214 | 160400 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 165 | 20231214 | 160300 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 166 | 20231214 | 160200 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 167 | 20231214 | 160100 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 168 | 20231214 | 160000 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 169 | 20231214 | 155900 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 170 | 20231214 | 155800 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 171 | 20231214 | 155700 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 172 | 20231214 | 155600 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 173 | 20231214 | 155500 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 174 | 20231214 | 155400 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 175 | 20231214 | 155300 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 176 | 20231214 | 155200 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 177 | 20231214 | 155100 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 178 | 20231214 | 155000 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 179 | 20231214 | 154900 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 180 | 20231214 | 154800 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 181 | 20231214 | 154700 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 182 | 20231214 | 154600 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 157992 |
| 183 | 20231214 | 154500 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 184 | 20231214 | 154400 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 185 | 20231214 | 154300 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 186 | 20231214 | 154200 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 187 | 20231214 | 154100 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 188 | 20231214 | 154000 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 189 | 20231214 | 153900 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 190 | 20231214 | 153800 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 191 | 20231214 | 153700 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 192 | 20231214 | 153600 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 193 | 20231214 | 153500 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 194 | 20231214 | 153400 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 195 | 20231214 | 153300 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 196 | 20231214 | 153200 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 197 | 20231214 | 153100 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 0 |
| 198 | 20231214 | 153000 | 37584672900 | 121100 | 121100 | 121100 | 121100 | 157992 |
| 199 | 20231214 | 152900 | 18451841700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 200 | 20231214 | 152800 | 18451841700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 201 | 20231214 | 152700 | 18451841700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 202 | 20231214 | 152600 | 18451841700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 203 | 20231214 | 152500 | 18451841700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 204 | 20231214 | 152400 | 18451841700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 205 | 20231214 | 152300 | 18451841700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 206 | 20231214 | 152200 | 18451841700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 207 | 20231214 | 152100 | 18451841700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 208 | 20231214 | 152000 | 18451841700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 209 | 20231214 | 151900 | 18451841700 | 122300 | 121800 | 122500 | 121800 | 459 |
| 210 | 20231214 | 151800 | 18395721100 | 121800 | 122700 | 122700 | 121800 | 1143 |
| 211 | 20231214 | 151700 | 18255749900 | 122600 | 122900 | 122900 | 122500 | 1606 |
| 212 | 20231214 | 151600 | 18058566000 | 122800 | 122900 | 123000 | 122200 | 1847 |
| 213 | 20231214 | 151500 | 17831841700 | 122900 | 122900 | 123000 | 122700 | 1890 |
| 214 | 20231214 | 151400 | 17599579000 | 122800 | 122800 | 122900 | 122700 | 2581 |
| 215 | 20231214 | 151300 | 17282551400 | 122800 | 122800 | 122900 | 122500 | 2655 |
| 216 | 20231214 | 151200 | 16956494900 | 122800 | 123000 | 123000 | 122400 | 3285 |
| 217 | 20231214 | 151100 | 16552973600 | 123000 | 122500 | 123000 | 122300 | 3354 |
| 218 | 20231214 | 151000 | 16141416400 | 122500 | 122700 | 122800 | 122100 | 2828 |
| 219 | 20231214 | 150900 | 15794725200 | 122500 | 122000 | 122800 | 121700 | 6638 |
| 220 | 20231214 | 150800 | 14984176200 | 122000 | 122900 | 123000 | 121700 | 3972 |
| 221 | 20231214 | 150700 | 14496938100 | 122800 | 122300 | 122800 | 122200 | 3117 |
| 222 | 20231214 | 150600 | 14114660800 | 122300 | 122400 | 122500 | 122000 | 2962 |
| 223 | 20231214 | 150500 | 13752306900 | 122000 | 121900 | 122500 | 121500 | 4219 |
| 224 | 20231214 | 150400 | 13237608100 | 121900 | 121000 | 122100 | 121000 | 3612 |
| 225 | 20231214 | 150300 | 12798440000 | 121000 | 120000 | 121000 | 119900 | 3171 |
| 226 | 20231214 | 150200 | 12416573700 | 120000 | 119200 | 120000 | 119100 | 3730 |
| 227 | 20231214 | 150100 | 11970237900 | 119200 | 118900 | 119200 | 118700 | 3302 |
| 228 | 20231214 | 150000 | 11577049500 | 118900 | 118400 | 118900 | 118400 | 4086 |
| 229 | 20231214 | 145900 | 11092401300 | 118400 | 118000 | 118400 | 117900 | 2481 |
| 230 | 20231214 | 145800 | 10799135600 | 118000 | 117800 | 118000 | 117800 | 1008 |
| 231 | 20231214 | 145700 | 10680308900 | 117700 | 117700 | 117900 | 117700 | 906 |
| 232 | 20231214 | 145600 | 10573547800 | 117700 | 117800 | 117900 | 117700 | 850 |
| 233 | 20231214 | 145500 | 10473425300 | 117700 | 117800 | 117900 | 117600 | 632 |
| 234 | 20231214 | 145400 | 10398978600 | 117700 | 117900 | 118000 | 117500 | 692 |
| 235 | 20231214 | 145300 | 10317493500 | 117900 | 117800 | 118000 | 117400 | 716 |
| 236 | 20231214 | 145200 | 10233211200 | 118000 | 117800 | 118000 | 117700 | 522 |
| 237 | 20231214 | 145100 | 10171664600 | 117600 | 118000 | 118000 | 117500 | 494 |
| 238 | 20231214 | 145000 | 10113420900 | 118000 | 118100 | 118200 | 117700 | 554 |
| 239 | 20231214 | 144900 | 10048048500 | 118100 | 117800 | 118200 | 117700 | 541 |
| 240 | 20231214 | 144800 | 9984153500 | 117900 | 118200 | 118300 | 117900 | 490 |
| 241 | 20231214 | 144700 | 9926234600 | 118200 | 118100 | 118200 | 118000 | 374 |
| 242 | 20231214 | 144600 | 9882048800 | 118200 | 118200 | 118200 | 117500 | 855 |
| 243 | 20231214 | 144500 | 9781088200 | 118200 | 118200 | 118300 | 117600 | 1344 |
| 244 | 20231214 | 144400 | 9622834600 | 117800 | 118300 | 118500 | 117700 | 581 |
| 245 | 20231214 | 144300 | 9554247100 | 118200 | 118000 | 118500 | 117800 | 478 |
| 246 | 20231214 | 144200 | 9497813400 | 118000 | 118500 | 118500 | 117900 | 389 |
| 247 | 20231214 | 144100 | 9451828400 | 118600 | 118600 | 118600 | 118200 | 614 |
| 248 | 20231214 | 144000 | 9379061700 | 118600 | 118600 | 118600 | 118400 | 559 |
| 249 | 20231214 | 143900 | 9312800000 | 118600 | 118200 | 118600 | 118100 | 799 |
| 250 | 20231214 | 143800 | 9218155400 | 118100 | 118300 | 118400 | 118100 | 427 |
| 251 | 20231214 | 143700 | 9167627900 | 118300 | 118400 | 118400 | 118000 | 557 |
| 252 | 20231214 | 143600 | 9101729500 | 118400 | 118400 | 118500 | 118100 | 576 |
| 253 | 20231214 | 143500 | 9033561800 | 118400 | 118500 | 118600 | 118100 | 564 |
| 254 | 20231214 | 143400 | 8966760300 | 118500 | 118600 | 118700 | 118300 | 596 |
| 255 | 20231214 | 143300 | 8896098800 | 118600 | 118600 | 118700 | 118400 | 591 |
| 256 | 20231214 | 143200 | 8825995700 | 118600 | 118500 | 118600 | 118400 | 481 |
| 257 | 20231214 | 143100 | 8768988800 | 118500 | 118600 | 118700 | 118400 | 665 |
| 258 | 20231214 | 143000 | 8690138200 | 118600 | 118600 | 118700 | 118400 | 467 |
| 259 | 20231214 | 142900 | 8634772300 | 118500 | 118600 | 118700 | 118500 | 632 |
| 260 | 20231214 | 142800 | 8559797500 | 118500 | 118500 | 118600 | 118100 | 406 |
| 261 | 20231214 | 142700 | 8511711100 | 118500 | 118700 | 118700 | 118200 | 853 |
| 262 | 20231214 | 142600 | 8410590700 | 118700 | 118400 | 118700 | 118400 | 511 |
| 263 | 20231214 | 142500 | 8350009100 | 118400 | 118400 | 118500 | 118200 | 493 |
| 264 | 20231214 | 142400 | 8291601100 | 118400 | 118300 | 118400 | 118100 | 479 |
| 265 | 20231214 | 142300 | 8234939900 | 118200 | 118000 | 118200 | 118000 | 584 |
| 266 | 20231214 | 142200 | 8165929600 | 118100 | 118000 | 118100 | 117900 | 1308 |
| 267 | 20231214 | 142100 | 8011600700 | 118000 | 117700 | 118000 | 117600 | 588 |
| 268 | 20231214 | 142000 | 7942275600 | 117600 | 117700 | 117900 | 117600 | 577 |
| 269 | 20231214 | 141900 | 7874279100 | 117700 | 117600 | 117900 | 117600 | 307 |
| 270 | 20231214 | 141800 | 7838120000 | 117800 | 117600 | 117900 | 117600 | 430 |
| 271 | 20231214 | 141700 | 7787463500 | 117800 | 117900 | 117900 | 117500 | 346 |
| 272 | 20231214 | 141600 | 7746702000 | 117800 | 117800 | 117900 | 117500 | 335 |
| 273 | 20231214 | 141500 | 7707231000 | 117700 | 117700 | 117900 | 117500 | 499 |
| 274 | 20231214 | 141400 | 7648457700 | 117600 | 117400 | 117700 | 117400 | 296 |
| 275 | 20231214 | 141300 | 7613666400 | 117400 | 117300 | 117500 | 117300 | 351 |
| 276 | 20231214 | 141200 | 7572450200 | 117300 | 117800 | 117800 | 117000 | 643 |
| 277 | 20231214 | 141100 | 7496997800 | 117800 | 117700 | 117800 | 117500 | 536 |
| 278 | 20231214 | 141000 | 7433897000 | 117800 | 117700 | 117800 | 117500 | 402 |
| 279 | 20231214 | 140900 | 7386594600 | 117700 | 117900 | 118000 | 117500 | 598 |
| 280 | 20231214 | 140800 | 7316143000 | 117900 | 117900 | 118000 | 117800 | 536 |
| 281 | 20231214 | 140700 | 7252923400 | 117900 | 118000 | 118000 | 117800 | 449 |
| 282 | 20231214 | 140600 | 7199952500 | 118000 | 117900 | 118000 | 117700 | 355 |
| 283 | 20231214 | 140500 | 7158084200 | 117900 | 117900 | 117900 | 117700 | 794 |
| 284 | 20231214 | 140400 | 7064496400 | 117900 | 117800 | 117900 | 117700 | 433 |
| 285 | 20231214 | 140300 | 7013483800 | 117800 | 117800 | 117800 | 117400 | 392 |
| 286 | 20231214 | 140200 | 6967319300 | 117800 | 117400 | 117800 | 117400 | 1186 |
| 287 | 20231214 | 140100 | 6827899300 | 117300 | 117400 | 117500 | 117300 | 546 |
| 288 | 20231214 | 140000 | 6763801800 | 117400 | 117400 | 117400 | 117300 | 674 |
| 289 | 20231214 | 135900 | 6684684200 | 117300 | 117300 | 117400 | 117300 | 144 |
| 290 | 20231214 | 135800 | 6667780500 | 117400 | 117300 | 117400 | 117300 | 209 |
| 291 | 20231214 | 135700 | 6643246800 | 117300 | 117200 | 117300 | 117100 | 235 |
| 292 | 20231214 | 135600 | 6615694700 | 117200 | 117300 | 117300 | 117200 | 342 |
| 293 | 20231214 | 135500 | 6575589900 | 117300 | 117300 | 117300 | 117200 | 192 |
| 294 | 20231214 | 135400 | 6553070500 | 117200 | 117300 | 117300 | 117200 | 215 |
| 295 | 20231214 | 135300 | 6527859200 | 117300 | 117300 | 117300 | 117200 | 152 |
| 296 | 20231214 | 135200 | 6510030900 | 117300 | 117300 | 117300 | 117200 | 247 |
| 297 | 20231214 | 135100 | 6481060300 | 117200 | 117200 | 117200 | 117000 | 278 |
| 298 | 20231214 | 135000 | 6448487200 | 117200 | 117100 | 117200 | 117100 | 129 |
| 299 | 20231214 | 134900 | 6433370400 | 117200 | 117200 | 117200 | 117100 | 199 |
| 300 | 20231214 | 134800 | 6410049800 | 117000 | 117100 | 117200 | 116900 | 266 |
| 301 | 20231214 | 134700 | 6378886900 | 117200 | 117200 | 117200 | 117100 | 189 |
| 302 | 20231214 | 134600 | 6356740600 | 117200 | 117100 | 117200 | 117000 | 244 |
| 303 | 20231214 | 134500 | 6328149900 | 117100 | 117000 | 117100 | 116900 | 251 |
| 304 | 20231214 | 134400 | 6298767400 | 117000 | 117000 | 117000 | 116900 | 165 |
| 305 | 20231214 | 134300 | 6279464600 | 117000 | 117000 | 117000 | 116900 | 176 |
| 306 | 20231214 | 134200 | 6258878300 | 117000 | 117000 | 117000 | 116900 | 199 |
| 307 | 20231214 | 134100 | 6235603000 | 117000 | 117000 | 117000 | 116900 | 184 |
| 308 | 20231214 | 134000 | 6214077200 | 117000 | 117000 | 117000 | 116900 | 163 |
| 309 | 20231214 | 133900 | 6195008300 | 117000 | 117000 | 117000 | 116800 | 206 |
| 310 | 20231214 | 133800 | 6170919700 | 117000 | 116900 | 117000 | 116800 | 368 |
| 311 | 20231214 | 133700 | 6127876900 | 116900 | 116900 | 116900 | 116800 | 165 |
| 312 | 20231214 | 133600 | 6108590800 | 116800 | 117000 | 117000 | 116800 | 234 |
| 313 | 20231214 | 133500 | 6081222500 | 117000 | 117000 | 117000 | 116900 | 140 |
| 314 | 20231214 | 133400 | 6064845200 | 117000 | 116900 | 117000 | 116900 | 151 |
| 315 | 20231214 | 133300 | 6047179600 | 117000 | 116900 | 117000 | 116700 | 189 |
| 316 | 20231214 | 133200 | 6025090600 | 116900 | 117000 | 117000 | 116900 | 237 |
| 317 | 20231214 | 133100 | 5997365100 | 117000 | 117000 | 117000 | 116900 | 193 |
| 318 | 20231214 | 133000 | 5974785200 | 116900 | 116900 | 117000 | 116700 | 188 |
| 319 | 20231214 | 132900 | 5952809500 | 116800 | 117000 | 117000 | 116800 | 219 |
| 320 | 20231214 | 132800 | 5927208900 | 116900 | 116900 | 117000 | 116800 | 229 |
| 321 | 20231214 | 132700 | 5900430700 | 116900 | 117000 | 117000 | 116500 | 172 |
| 322 | 20231214 | 132600 | 5880327300 | 117000 | 116800 | 117000 | 116600 | 222 |
| 323 | 20231214 | 132500 | 5854377100 | 116900 | 116900 | 117000 | 116500 | 242 |
| 324 | 20231214 | 132400 | 5826084900 | 116900 | 117000 | 117000 | 116700 | 228 |
| 325 | 20231214 | 132300 | 5799424500 | 117000 | 116900 | 117000 | 116700 | 185 |
| 326 | 20231214 | 132200 | 5777793100 | 116900 | 116900 | 117000 | 116800 | 191 |
| 327 | 20231214 | 132100 | 5755456400 | 116900 | 116900 | 116900 | 116800 | 231 |
| 328 | 20231214 | 132000 | 5728459600 | 116900 | 116700 | 116900 | 116600 | 383 |
| 329 | 20231214 | 131900 | 5683741400 | 116700 | 116700 | 116700 | 116500 | 165 |
| 330 | 20231214 | 131800 | 5664495800 | 116700 | 116700 | 116700 | 116500 | 155 |
| 331 | 20231214 | 131700 | 5646415900 | 116700 | 116500 | 116700 | 116500 | 147 |
| 332 | 20231214 | 131600 | 5629265300 | 116600 | 116700 | 116700 | 116500 | 205 |
| 333 | 20231214 | 131500 | 5605358300 | 116700 | 116700 | 116700 | 116500 | 120 |
| 334 | 20231214 | 131400 | 5591370100 | 116700 | 116700 | 116800 | 116600 | 150 |
| 335 | 20231214 | 131300 | 5573856600 | 116700 | 116800 | 116800 | 116600 | 256 |
| 336 | 20231214 | 131200 | 5543971300 | 116800 | 116800 | 116800 | 116300 | 143 |
| 337 | 20231214 | 131100 | 5527292600 | 116800 | 116800 | 116900 | 116700 | 583 |
| 338 | 20231214 | 131000 | 5459200200 | 116800 | 116700 | 116800 | 116600 | 121 |
| 339 | 20231214 | 130900 | 5445074500 | 116700 | 116700 | 116700 | 116300 | 229 |
| 340 | 20231214 | 130800 | 5418372700 | 116700 | 116800 | 116800 | 116600 | 140 |
| 341 | 20231214 | 130700 | 5402033300 | 116700 | 116700 | 116800 | 116700 | 147 |
| 342 | 20231214 | 130600 | 5384871700 | 116700 | 116500 | 116700 | 116400 | 134 |
| 343 | 20231214 | 130500 | 5369249500 | 116600 | 116500 | 116600 | 116400 | 116 |
| 344 | 20231214 | 130400 | 5355733500 | 116500 | 116400 | 116500 | 116300 | 103 |
| 345 | 20231214 | 130300 | 5343744500 | 116400 | 116300 | 116400 | 116200 | 127 |
| 346 | 20231214 | 130200 | 5328971400 | 116300 | 116400 | 116400 | 116100 | 102 |
| 347 | 20231214 | 130100 | 5317110100 | 116400 | 116400 | 116400 | 116200 | 160 |
| 348 | 20231214 | 130000 | 5298498500 | 116400 | 116300 | 116400 | 116200 | 158 |
| 349 | 20231214 | 125900 | 5280120200 | 116300 | 116200 | 116300 | 116200 | 89 |
| 350 | 20231214 | 125800 | 5269771900 | 116300 | 116300 | 116300 | 116100 | 99 |
| 351 | 20231214 | 125700 | 5258263200 | 116300 | 116200 | 116400 | 116200 | 164 |
| 352 | 20231214 | 125600 | 5239190300 | 116200 | 116100 | 116400 | 116100 | 51 |
| 353 | 20231214 | 125500 | 5233260800 | 116100 | 116300 | 116500 | 116100 | 146 |
| 354 | 20231214 | 125400 | 5216271500 | 116300 | 116400 | 116400 | 116300 | 132 |
| 355 | 20231214 | 125300 | 5200912000 | 116400 | 116300 | 116400 | 116200 | 151 |
| 356 | 20231214 | 125200 | 5183352100 | 116300 | 116400 | 116400 | 116200 | 65 |
| 357 | 20231214 | 125100 | 5175794400 | 116400 | 116300 | 116400 | 116100 | 93 |
| 358 | 20231214 | 125000 | 5164973500 | 116400 | 116300 | 116400 | 116300 | 61 |
| 359 | 20231214 | 124900 | 5157876000 | 116300 | 116100 | 116300 | 116100 | 242 |
| 360 | 20231214 | 124800 | 5129739500 | 116100 | 116200 | 116300 | 116100 | 108 |
| 361 | 20231214 | 124700 | 5117186800 | 116200 | 116400 | 116400 | 116100 | 248 |
| 362 | 20231214 | 124600 | 5088361100 | 116300 | 116200 | 116400 | 116200 | 46 |
| 363 | 20231214 | 124500 | 5083012200 | 116100 | 116300 | 116400 | 116100 | 174 |
| 364 | 20231214 | 124400 | 5062785000 | 116300 | 116300 | 116400 | 116200 | 120 |
| 365 | 20231214 | 124300 | 5048828100 | 116400 | 116300 | 116400 | 116200 | 88 |
| 366 | 20231214 | 124200 | 5038589500 | 116300 | 116400 | 116400 | 116200 | 106 |
| 367 | 20231214 | 124100 | 5026269500 | 116400 | 116500 | 116500 | 116100 | 372 |
| 368 | 20231214 | 124000 | 4982985100 | 116500 | 117100 | 117100 | 116500 | 113 |
| 369 | 20231214 | 123900 | 4969786800 | 117100 | 117000 | 117100 | 116700 | 203 |
| 370 | 20231214 | 123800 | 4946057100 | 117000 | 116700 | 117100 | 116700 | 160 |
| 371 | 20231214 | 123700 | 4927350800 | 116700 | 117300 | 117400 | 116700 | 345 |
| 372 | 20231214 | 123600 | 4886971600 | 117400 | 116100 | 117400 | 115900 | 3092 |
| 373 | 20231214 | 123500 | 4526780700 | 116000 | 115900 | 116000 | 115800 | 473 |
| 374 | 20231214 | 123400 | 4471928200 | 115900 | 115900 | 115900 | 115900 | 131 |
| 375 | 20231214 | 123300 | 4456745300 | 115900 | 115800 | 115900 | 115700 | 164 |
| 376 | 20231214 | 123200 | 4437748300 | 115800 | 115800 | 115800 | 115700 | 23 |
| 377 | 20231214 | 123100 | 4435085200 | 115800 | 115900 | 115900 | 115800 | 174 |
| 378 | 20231214 | 123000 | 4414929800 | 115900 | 115900 | 115900 | 115800 | 335 |
| 379 | 20231214 | 122900 | 4376126500 | 115900 | 115900 | 115900 | 115800 | 147 |
| 380 | 20231214 | 122800 | 4359089300 | 115900 | 115800 | 115900 | 115800 | 372 |
| 381 | 20231214 | 122700 | 4315987300 | 115700 | 115700 | 115800 | 115700 | 281 |
| 382 | 20231214 | 122600 | 4283450200 | 115800 | 115700 | 115800 | 115700 | 31 |
| 383 | 20231214 | 122500 | 4279861000 | 115700 | 115700 | 115800 | 115700 | 234 |
| 384 | 20231214 | 122400 | 4252764100 | 115800 | 115800 | 115800 | 115700 | 148 |
| 385 | 20231214 | 122300 | 4235636400 | 115700 | 115800 | 115800 | 115700 | 225 |
| 386 | 20231214 | 122200 | 4209588300 | 115700 | 115300 | 115700 | 115200 | 1149 |
| 387 | 20231214 | 122100 | 4076866700 | 115300 | 115200 | 115300 | 115100 | 174 |
| 388 | 20231214 | 122000 | 4056808700 | 115200 | 115300 | 115300 | 115200 | 143 |
| 389 | 20231214 | 121900 | 4040326700 | 115300 | 115200 | 115300 | 115200 | 96 |
| 390 | 20231214 | 121800 | 4029260000 | 115300 | 115300 | 115300 | 115200 | 85 |
| 391 | 20231214 | 121700 | 4019462900 | 115300 | 115300 | 115300 | 115100 | 164 |
| 392 | 20231214 | 121600 | 4000570400 | 115200 | 115300 | 115300 | 115200 | 67 |
| 393 | 20231214 | 121500 | 3992846800 | 115300 | 115300 | 115300 | 115100 | 144 |
| 394 | 20231214 | 121400 | 3976251900 | 115200 | 115300 | 115300 | 115200 | 67 |
| 395 | 20231214 | 121300 | 3968527000 | 115300 | 115200 | 115300 | 115100 | 324 |
| 396 | 20231214 | 121200 | 3931200700 | 115200 | 115000 | 115200 | 114700 | 1053 |
| 397 | 20231214 | 121100 | 3810077500 | 115000 | 114900 | 115000 | 114900 | 121 |
| 398 | 20231214 | 121000 | 3796172100 | 114900 | 114500 | 114900 | 114500 | 1204 |
| 399 | 20231214 | 120900 | 3658060800 | 114600 | 114600 | 114600 | 114400 | 160 |
| 400 | 20231214 | 120800 | 3639730300 | 114600 | 114600 | 114600 | 114500 | 96 |
| 401 | 20231214 | 120700 | 3628729800 | 114600 | 114600 | 114600 | 114500 | 95 |
| 402 | 20231214 | 120600 | 3617845100 | 114600 | 114600 | 114600 | 114500 | 76 |
| 403 | 20231214 | 120500 | 3609137300 | 114600 | 114600 | 114600 | 114600 | 158 |
| 404 | 20231214 | 120400 | 3591030500 | 114600 | 114500 | 114600 | 114500 | 81 |
| 405 | 20231214 | 120300 | 3581753100 | 114500 | 114400 | 114500 | 114300 | 138 |
| 406 | 20231214 | 120200 | 3565961800 | 114500 | 114500 | 114600 | 114500 | 133 |
| 407 | 20231214 | 120100 | 3550724600 | 114500 | 114500 | 114500 | 114300 | 195 |
| 408 | 20231214 | 120000 | 3528416100 | 114500 | 114500 | 114500 | 114300 | 59 |
| 409 | 20231214 | 115900 | 3521663900 | 114500 | 114400 | 114500 | 114400 | 108 |
| 410 | 20231214 | 115800 | 3509303500 | 114400 | 114500 | 114500 | 114400 | 27 |
| 411 | 20231214 | 115700 | 3506212900 | 114500 | 114400 | 114500 | 114300 | 64 |
| 412 | 20231214 | 115600 | 3498891500 | 114400 | 114500 | 114500 | 114400 | 48 |
| 413 | 20231214 | 115500 | 3493398500 | 114400 | 114400 | 114500 | 114400 | 63 |
| 414 | 20231214 | 115400 | 3486189600 | 114400 | 114400 | 114500 | 114300 | 91 |
| 415 | 20231214 | 115300 | 3475783100 | 114500 | 114400 | 114500 | 114300 | 55 |
| 416 | 20231214 | 115200 | 3469489400 | 114400 | 114500 | 114500 | 114400 | 61 |
| 417 | 20231214 | 115100 | 3462508500 | 114500 | 114300 | 114500 | 114100 | 97 |
| 418 | 20231214 | 115000 | 3451413400 | 114500 | 114400 | 114500 | 114400 | 35 |
| 419 | 20231214 | 114900 | 3447407200 | 114500 | 114400 | 114500 | 114400 | 31 |
| 420 | 20231214 | 114800 | 3443860300 | 114400 | 114400 | 114400 | 114100 | 134 |
| 421 | 20231214 | 114700 | 3428552500 | 114400 | 114500 | 114500 | 114400 | 41 |
| 422 | 20231214 | 114600 | 3423860700 | 114500 | 114500 | 114500 | 114400 | 47 |
| 423 | 20231214 | 114500 | 3418479300 | 114500 | 114500 | 114500 | 114200 | 84 |
| 424 | 20231214 | 114400 | 3408866900 | 114500 | 114500 | 114500 | 114400 | 53 |
| 425 | 20231214 | 114300 | 3402799500 | 114500 | 114400 | 114500 | 114400 | 31 |
| 426 | 20231214 | 114200 | 3399250200 | 114500 | 114500 | 114500 | 114100 | 87 |
| 427 | 20231214 | 114100 | 3389306300 | 114500 | 114500 | 114500 | 114400 | 46 |
| 428 | 20231214 | 114000 | 3384040500 | 114500 | 114500 | 114500 | 114100 | 100 |
| 429 | 20231214 | 113900 | 3372613500 | 114500 | 114300 | 114500 | 114200 | 180 |
| 430 | 20231214 | 113800 | 3352049600 | 114400 | 114500 | 114500 | 114300 | 72 |
| 431 | 20231214 | 113700 | 3343812600 | 114500 | 114500 | 114500 | 114400 | 67 |
| 432 | 20231214 | 113600 | 3336142400 | 114400 | 114500 | 114500 | 114300 | 91 |
| 433 | 20231214 | 113500 | 3325731300 | 114500 | 114500 | 114500 | 114300 | 42 |
| 434 | 20231214 | 113400 | 3320925200 | 114500 | 114500 | 114500 | 114400 | 56 |
| 435 | 20231214 | 113300 | 3314514500 | 114500 | 114500 | 114500 | 114300 | 61 |
| 436 | 20231214 | 113200 | 3307533200 | 114500 | 114600 | 114600 | 114500 | 102 |
| 437 | 20231214 | 113100 | 3295851400 | 114600 | 114600 | 114600 | 114500 | 152 |
| 438 | 20231214 | 113000 | 3278446000 | 114600 | 114600 | 114600 | 114500 | 65 |
| 439 | 20231214 | 112900 | 3270999200 | 114600 | 114500 | 114600 | 114500 | 139 |
| 440 | 20231214 | 112800 | 3255081800 | 114500 | 114500 | 114500 | 114400 | 56 |
| 441 | 20231214 | 112700 | 3248670800 | 114500 | 114500 | 114500 | 114300 | 77 |
| 442 | 20231214 | 112600 | 3239860600 | 114500 | 114400 | 114500 | 114300 | 35 |
| 443 | 20231214 | 112500 | 3235854500 | 114500 | 114400 | 114500 | 114400 | 64 |
| 444 | 20231214 | 112400 | 3228526900 | 114500 | 114400 | 114500 | 114300 | 114 |
| 445 | 20231214 | 112300 | 3215483500 | 114500 | 114500 | 114500 | 114400 | 91 |
| 446 | 20231214 | 112200 | 3205069700 | 114500 | 114500 | 114500 | 114500 | 55 |
| 447 | 20231214 | 112100 | 3198772200 | 114500 | 114700 | 114700 | 114400 | 133 |
| 448 | 20231214 | 112000 | 3183545200 | 114600 | 114700 | 114700 | 114600 | 34 |
| 449 | 20231214 | 111900 | 3179646900 | 114700 | 114700 | 114800 | 114500 | 165 |
| 450 | 20231214 | 111800 | 3160736600 | 114700 | 114800 | 114800 | 114700 | 274 |
| 451 | 20231214 | 111700 | 3129305100 | 114800 | 114800 | 114800 | 114700 | 140 |
| 452 | 20231214 | 111600 | 3113238400 | 114800 | 114700 | 114800 | 114700 | 84 |
| 453 | 20231214 | 111500 | 3103599700 | 114700 | 114800 | 114800 | 114700 | 180 |
| 454 | 20231214 | 111400 | 3082943900 | 114800 | 114800 | 114800 | 114700 | 111 |
| 455 | 20231214 | 111300 | 3070201500 | 114800 | 114800 | 114800 | 114700 | 65 |
| 456 | 20231214 | 111200 | 3062741800 | 114700 | 114800 | 114800 | 114700 | 68 |
| 457 | 20231214 | 111100 | 3054938300 | 114800 | 114800 | 114800 | 114700 | 74 |
| 458 | 20231214 | 111000 | 3046446400 | 114800 | 114700 | 114800 | 114600 | 81 |
| 459 | 20231214 | 110900 | 3037150800 | 114600 | 114700 | 114700 | 114600 | 234 |
| 460 | 20231214 | 110800 | 3010314900 | 114700 | 114800 | 114800 | 114600 | 68 |
| 461 | 20231214 | 110700 | 3002514500 | 114800 | 114700 | 114800 | 114600 | 109 |
| 462 | 20231214 | 110600 | 2990012800 | 114700 | 114700 | 114700 | 114600 | 58 |
| 463 | 20231214 | 110500 | 2983363400 | 114700 | 114800 | 114800 | 114600 | 217 |
| 464 | 20231214 | 110400 | 2958470400 | 114800 | 114800 | 114800 | 114700 | 79 |
| 465 | 20231214 | 110300 | 2949404300 | 114700 | 114700 | 114800 | 114600 | 138 |
| 466 | 20231214 | 110200 | 2933573600 | 114700 | 114800 | 114800 | 114600 | 55 |
| 467 | 20231214 | 110100 | 2927264000 | 114800 | 114800 | 114800 | 114600 | 56 |
| 468 | 20231214 | 110000 | 2920840200 | 114700 | 114800 | 114900 | 114700 | 339 |
| 469 | 20231214 | 105900 | 2881921300 | 114900 | 114600 | 114900 | 114600 | 594 |
| 470 | 20231214 | 105800 | 2813760900 | 114600 | 114600 | 114700 | 114500 | 116 |
| 471 | 20231214 | 105700 | 2800466800 | 114600 | 114500 | 114600 | 114100 | 198 |
| 472 | 20231214 | 105600 | 2777784400 | 114600 | 114200 | 114600 | 114000 | 998 |
| 473 | 20231214 | 105500 | 2663688100 | 114200 | 114300 | 114400 | 114100 | 242 |
| 474 | 20231214 | 105400 | 2636046200 | 114200 | 114300 | 114400 | 114100 | 128 |
| 475 | 20231214 | 105300 | 2621427700 | 114400 | 114300 | 114400 | 114200 | 139 |
| 476 | 20231214 | 105200 | 2605539300 | 114200 | 114100 | 114300 | 114000 | 531 |
| 477 | 20231214 | 105100 | 2544913300 | 114100 | 114100 | 114100 | 114000 | 114 |
| 478 | 20231214 | 105000 | 2531909500 | 114100 | 114100 | 114100 | 114000 | 41 |
| 479 | 20231214 | 104900 | 2527232100 | 114100 | 114100 | 114100 | 114000 | 140 |
| 480 | 20231214 | 104800 | 2511259100 | 114100 | 114100 | 114100 | 114000 | 95 |
| 481 | 20231214 | 104700 | 2500424900 | 114100 | 114200 | 114200 | 114000 | 63 |
| 482 | 20231214 | 104600 | 2493235900 | 114200 | 114200 | 114200 | 114100 | 48 |
| 483 | 20231214 | 104500 | 2487755300 | 114100 | 114100 | 114200 | 114000 | 118 |
| 484 | 20231214 | 104400 | 2474290400 | 114200 | 114200 | 114200 | 114100 | 75 |
| 485 | 20231214 | 104300 | 2465727800 | 114100 | 114000 | 114100 | 113900 | 363 |
| 486 | 20231214 | 104200 | 2424335300 | 114000 | 114000 | 114100 | 113900 | 129 |
| 487 | 20231214 | 104100 | 2409634700 | 113900 | 114000 | 114000 | 113900 | 48 |
| 488 | 20231214 | 104000 | 2404163300 | 114000 | 114100 | 114100 | 113900 | 84 |
| 489 | 20231214 | 103900 | 2394586300 | 114000 | 113900 | 114000 | 113800 | 90 |
| 490 | 20231214 | 103800 | 2384331600 | 113900 | 113900 | 113900 | 113800 | 82 |
| 491 | 20231214 | 103700 | 2374992100 | 113900 | 113900 | 113900 | 113800 | 50 |
| 492 | 20231214 | 103600 | 2369298200 | 113900 | 113900 | 114000 | 113800 | 83 |
| 493 | 20231214 | 103500 | 2359847600 | 113900 | 113900 | 113900 | 113800 | 85 |
| 494 | 20231214 | 103400 | 2350168800 | 113900 | 114000 | 114000 | 113900 | 125 |
| 495 | 20231214 | 103300 | 2335928300 | 114000 | 113900 | 114000 | 113900 | 125 |
| 496 | 20231214 | 103200 | 2321688000 | 114000 | 113900 | 114000 | 113900 | 84 |
| 497 | 20231214 | 103100 | 2312112800 | 113900 | 114100 | 114100 | 113900 | 161 |
| 498 | 20231214 | 103000 | 2293750800 | 114000 | 113900 | 114000 | 113800 | 215 |
| 499 | 20231214 | 102900 | 2269244300 | 114000 | 114000 | 114000 | 113900 | 82 |
| 500 | 20231214 | 102800 | 2259899700 | 114000 | 113800 | 114000 | 113800 | 100 |
| 501 | 20231214 | 102700 | 2248505800 | 113900 | 113900 | 113900 | 113800 | 61 |
| 502 | 20231214 | 102600 | 2241561100 | 113900 | 113900 | 113900 | 113800 | 86 |
| 503 | 20231214 | 102500 | 2231766700 | 113900 | 113800 | 113900 | 113700 | 215 |
| 504 | 20231214 | 102400 | 2207298100 | 113800 | 113800 | 113800 | 113700 | 117 |
| 505 | 20231214 | 102300 | 2193989600 | 113800 | 113700 | 113800 | 113600 | 59 |
| 506 | 20231214 | 102200 | 2187278400 | 113700 | 113600 | 113700 | 113500 | 100 |
| 507 | 20231214 | 102100 | 2175916400 | 113600 | 113700 | 113700 | 113400 | 78 |
| 508 | 20231214 | 102000 | 2167056500 | 113700 | 113500 | 113800 | 113500 | 238 |
| 509 | 20231214 | 101900 | 2140026100 | 113600 | 113600 | 113600 | 113500 | 120 |
| 510 | 20231214 | 101800 | 2126398200 | 113500 | 113600 | 113600 | 113500 | 74 |
| 511 | 20231214 | 101700 | 2117994900 | 113600 | 113500 | 113600 | 113500 | 83 |
| 512 | 20231214 | 101600 | 2108570600 | 113600 | 113600 | 113600 | 113500 | 489 |
| 513 | 20231214 | 101500 | 2053062200 | 113500 | 113800 | 113800 | 113500 | 278 |
| 514 | 20231214 | 101400 | 2021482900 | 113800 | 113800 | 113800 | 113600 | 60 |
| 515 | 20231214 | 101300 | 2014656600 | 113700 | 113800 | 113800 | 113700 | 86 |
| 516 | 20231214 | 101200 | 2004876200 | 113800 | 113800 | 113800 | 113600 | 82 |
| 517 | 20231214 | 101100 | 1995552100 | 113800 | 113700 | 113900 | 113700 | 80 |
| 518 | 20231214 | 101000 | 1986451400 | 113600 | 113600 | 113700 | 113500 | 177 |
| 519 | 20231214 | 100900 | 1966352500 | 113500 | 114000 | 114000 | 113500 | 521 |
| 520 | 20231214 | 100800 | 1907122100 | 114000 | 113800 | 114000 | 113800 | 112 |
| 521 | 20231214 | 100700 | 1894367900 | 113900 | 114000 | 114000 | 113900 | 75 |
| 522 | 20231214 | 100600 | 1885822400 | 113900 | 114000 | 114000 | 113800 | 102 |
| 523 | 20231214 | 100500 | 1874207300 | 114000 | 114100 | 114100 | 114000 | 57 |
| 524 | 20231214 | 100400 | 1867705000 | 113800 | 114000 | 114200 | 113800 | 75 |
| 525 | 20231214 | 100300 | 1859158600 | 114000 | 114200 | 114200 | 114000 | 159 |
| 526 | 20231214 | 100200 | 1841016900 | 114200 | 114200 | 114200 | 114100 | 70 |
| 527 | 20231214 | 100100 | 1833023400 | 114200 | 114200 | 114300 | 114100 | 61 |
| 528 | 20231214 | 100000 | 1826059400 | 114200 | 114200 | 114300 | 114000 | 101 |
| 529 | 20231214 | 095900 | 1814524300 | 114300 | 114400 | 114400 | 114200 | 116 |
| 530 | 20231214 | 095800 | 1801263600 | 114400 | 114400 | 114400 | 114300 | 62 |
| 531 | 20231214 | 095700 | 1794172300 | 114400 | 114400 | 114400 | 114000 | 132 |
| 532 | 20231214 | 095600 | 1779079300 | 114400 | 114300 | 114400 | 114200 | 81 |
| 533 | 20231214 | 095500 | 1769817100 | 114300 | 114100 | 114300 | 114000 | 333 |
| 534 | 20231214 | 095400 | 1731819200 | 114100 | 113900 | 114100 | 113800 | 171 |
| 535 | 20231214 | 095300 | 1712329200 | 113900 | 113800 | 113900 | 113800 | 201 |
| 536 | 20231214 | 095200 | 1689439600 | 113800 | 113700 | 113900 | 113700 | 231 |
| 537 | 20231214 | 095100 | 1663160700 | 113700 | 113800 | 113800 | 113700 | 200 |
| 538 | 20231214 | 095000 | 1640405600 | 113800 | 113700 | 113800 | 113700 | 69 |
| 539 | 20231214 | 094900 | 1632557800 | 113700 | 113600 | 113700 | 113600 | 114 |
| 540 | 20231214 | 094800 | 1619605200 | 113600 | 113500 | 113600 | 113400 | 172 |
| 541 | 20231214 | 094700 | 1600083300 | 113500 | 113700 | 113700 | 113500 | 114 |
| 542 | 20231214 | 094600 | 1587134500 | 113600 | 113500 | 113700 | 113500 | 359 |
| 543 | 20231214 | 094500 | 1546362800 | 113500 | 113700 | 113700 | 113500 | 251 |
| 544 | 20231214 | 094400 | 1517850200 | 113700 | 113600 | 113700 | 113400 | 486 |
| 545 | 20231214 | 094300 | 1462675600 | 113500 | 113700 | 113700 | 113500 | 609 |
| 546 | 20231214 | 094200 | 1393536100 | 113800 | 113900 | 113900 | 113700 | 177 |
| 547 | 20231214 | 094100 | 1373400900 | 113900 | 114100 | 114100 | 113800 | 203 |
| 548 | 20231214 | 094000 | 1350287700 | 114100 | 114200 | 114200 | 113800 | 389 |
| 549 | 20231214 | 093900 | 1305945300 | 114200 | 114200 | 114200 | 114000 | 147 |
| 550 | 20231214 | 093800 | 1289179000 | 114200 | 114200 | 114200 | 114000 | 134 |
| 551 | 20231214 | 093700 | 1273896600 | 114200 | 114400 | 114400 | 113800 | 1407 |
| 552 | 20231214 | 093600 | 1113466300 | 114300 | 114400 | 114400 | 114300 | 143 |
| 553 | 20231214 | 093500 | 1097117800 | 114400 | 114200 | 114500 | 114100 | 119 |
| 554 | 20231214 | 093400 | 1083519800 | 114500 | 114400 | 114500 | 114100 | 318 |
| 555 | 20231214 | 093300 | 1047182900 | 114300 | 114500 | 114500 | 114200 | 96 |
| 556 | 20231214 | 093200 | 1036214200 | 114500 | 114300 | 114500 | 114100 | 550 |
| 557 | 20231214 | 093100 | 973423800 | 114400 | 114600 | 114800 | 114300 | 657 |
| 558 | 20231214 | 093000 | 898208200 | 114600 | 114600 | 114800 | 114500 | 147 |
| 559 | 20231214 | 092900 | 881365000 | 114600 | 114700 | 114700 | 114600 | 204 |
| 560 | 20231214 | 092800 | 857985800 | 114700 | 114600 | 114800 | 114600 | 59 |
| 561 | 20231214 | 092700 | 851219700 | 114600 | 114700 | 114800 | 114600 | 95 |
| 562 | 20231214 | 092600 | 840323500 | 114600 | 114700 | 114700 | 114500 | 256 |
| 563 | 20231214 | 092500 | 811006300 | 114600 | 114800 | 114800 | 114500 | 271 |
| 564 | 20231214 | 092400 | 779927300 | 114800 | 114600 | 114800 | 114600 | 151 |
| 565 | 20231214 | 092300 | 762606700 | 114500 | 114500 | 114700 | 114500 | 662 |
| 566 | 20231214 | 092200 | 686774100 | 114500 | 114600 | 114700 | 114500 | 418 |
| 567 | 20231214 | 092100 | 638901800 | 114700 | 114600 | 114700 | 114500 | 125 |
| 568 | 20231214 | 092000 | 624587200 | 114600 | 114900 | 114900 | 114500 | 121 |
| 569 | 20231214 | 091900 | 610703600 | 115000 | 115400 | 115400 | 114800 | 1276 |
| 570 | 20231214 | 091800 | 463846000 | 115200 | 115600 | 115600 | 115200 | 130 |
| 571 | 20231214 | 091700 | 448856000 | 115600 | 115600 | 115600 | 115300 | 64 |
| 572 | 20231214 | 091600 | 441468900 | 115600 | 115600 | 115600 | 115400 | 43 |
| 573 | 20231214 | 091500 | 436499700 | 115600 | 115600 | 115600 | 115500 | 35 |
| 574 | 20231214 | 091400 | 432453900 | 115600 | 115400 | 115600 | 115400 | 176 |
| 575 | 20231214 | 091300 | 412132000 | 115400 | 115300 | 115400 | 115300 | 175 |
| 576 | 20231214 | 091200 | 391949300 | 115200 | 115200 | 115300 | 115200 | 187 |
| 577 | 20231214 | 091100 | 370405000 | 115200 | 115400 | 115400 | 115100 | 414 |
| 578 | 20231214 | 091000 | 322702100 | 115300 | 115400 | 115500 | 115300 | 222 |
| 579 | 20231214 | 090900 | 297095400 | 115400 | 115300 | 115400 | 115200 | 362 |
| 580 | 20231214 | 090800 | 255357200 | 115200 | 115500 | 115500 | 115200 | 142 |
| 581 | 20231214 | 090700 | 238973500 | 115500 | 115200 | 115600 | 115200 | 365 |
| 582 | 20231214 | 090600 | 196837800 | 115200 | 115600 | 115600 | 115100 | 170 |
| 583 | 20231214 | 090500 | 177219800 | 115500 | 115600 | 115700 | 115500 | 168 |
| 584 | 20231214 | 090400 | 157807400 | 115700 | 115700 | 115700 | 115500 | 316 |
| 585 | 20231214 | 090300 | 121280100 | 115700 | 116400 | 116400 | 115700 | 304 |
| 586 | 20231214 | 090200 | 86027700 | 116100 | 116500 | 116500 | 116100 | 63 |
| 587 | 20231214 | 090100 | 78699900 | 116500 | 116600 | 116700 | 116000 | 190 |
| 588 | 20231214 | 090000 | 56632000 | 116500 | 116000 | 116500 | 116000 | 485 |