34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 185100 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 8494 |
| 3 | 20231227 | 185000 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 4 | 20231227 | 184900 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 5 | 20231227 | 184800 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 6 | 20231227 | 184700 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 7 | 20231227 | 184600 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 8 | 20231227 | 184500 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 9 | 20231227 | 184400 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 10 | 20231227 | 184300 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 11 | 20231227 | 184200 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 12 | 20231227 | 184100 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 13 | 20231227 | 184000 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 14 | 20231227 | 183900 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 15 | 20231227 | 183800 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 16 | 20231227 | 183700 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 17 | 20231227 | 183600 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 18 | 20231227 | 183500 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 19 | 20231227 | 183400 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 20 | 20231227 | 183300 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 21 | 20231227 | 183200 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 22 | 20231227 | 183100 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 23 | 20231227 | 183000 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 24 | 20231227 | 182900 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 25 | 20231227 | 182800 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 26 | 20231227 | 182700 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 27 | 20231227 | 182600 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 28 | 20231227 | 182500 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 29 | 20231227 | 182400 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 30 | 20231227 | 182300 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 31 | 20231227 | 182200 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 32 | 20231227 | 182100 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 8494 |
| 33 | 20231227 | 182000 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 34 | 20231227 | 181900 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 35 | 20231227 | 181800 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 36 | 20231227 | 181700 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 37 | 20231227 | 181600 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 38 | 20231227 | 181500 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 39 | 20231227 | 181400 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 40 | 20231227 | 181300 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 41 | 20231227 | 181200 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 42 | 20231227 | 181100 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 43 | 20231227 | 181000 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 44 | 20231227 | 180900 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 45 | 20231227 | 180800 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 46 | 20231227 | 180700 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 47 | 20231227 | 180600 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 48 | 20231227 | 180500 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 49 | 20231227 | 180400 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 50 | 20231227 | 180300 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 51 | 20231227 | 180200 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 52 | 20231227 | 180100 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 53 | 20231227 | 180000 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 54 | 20231227 | 175900 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 55 | 20231227 | 175800 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 56 | 20231227 | 175700 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 57 | 20231227 | 175600 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 58 | 20231227 | 175500 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 59 | 20231227 | 175400 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 60 | 20231227 | 175300 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 61 | 20231227 | 175200 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 62 | 20231227 | 175100 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 8494 |
| 63 | 20231227 | 175000 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 64 | 20231227 | 174900 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 65 | 20231227 | 174800 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 66 | 20231227 | 174700 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 67 | 20231227 | 174600 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 68 | 20231227 | 174500 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 69 | 20231227 | 174400 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 70 | 20231227 | 174300 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 71 | 20231227 | 174200 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 72 | 20231227 | 174100 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 73 | 20231227 | 174000 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 74 | 20231227 | 173900 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 75 | 20231227 | 173800 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 76 | 20231227 | 173700 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 77 | 20231227 | 173600 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 78 | 20231227 | 173500 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 79 | 20231227 | 173400 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 80 | 20231227 | 173300 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 81 | 20231227 | 173200 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 82 | 20231227 | 173100 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 83 | 20231227 | 173000 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 84 | 20231227 | 172900 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 85 | 20231227 | 172800 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 86 | 20231227 | 172700 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 87 | 20231227 | 172600 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 88 | 20231227 | 172500 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 89 | 20231227 | 172400 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 90 | 20231227 | 172300 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 91 | 20231227 | 172200 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 92 | 20231227 | 172100 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 8494 |
| 93 | 20231227 | 172000 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 94 | 20231227 | 171900 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 95 | 20231227 | 171800 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 96 | 20231227 | 171700 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 97 | 20231227 | 171600 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 98 | 20231227 | 171500 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 99 | 20231227 | 171400 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 100 | 20231227 | 171300 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 101 | 20231227 | 171200 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 102 | 20231227 | 171100 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 103 | 20231227 | 171000 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 104 | 20231227 | 170900 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 105 | 20231227 | 170800 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 106 | 20231227 | 170700 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 107 | 20231227 | 170600 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 108 | 20231227 | 170500 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 109 | 20231227 | 170400 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 110 | 20231227 | 170300 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 111 | 20231227 | 170200 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 112 | 20231227 | 170100 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 113 | 20231227 | 170000 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 114 | 20231227 | 165900 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 115 | 20231227 | 165800 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 116 | 20231227 | 165700 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 117 | 20231227 | 165600 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 118 | 20231227 | 165500 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 119 | 20231227 | 165400 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 120 | 20231227 | 165300 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 121 | 20231227 | 165200 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 122 | 20231227 | 165100 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 8494 |
| 123 | 20231227 | 165000 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 124 | 20231227 | 164900 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 125 | 20231227 | 164800 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 126 | 20231227 | 164700 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 127 | 20231227 | 164600 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 128 | 20231227 | 164500 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 129 | 20231227 | 164400 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 130 | 20231227 | 164300 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 131 | 20231227 | 164200 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 132 | 20231227 | 164100 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 133 | 20231227 | 164000 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 134 | 20231227 | 163900 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 135 | 20231227 | 163800 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 136 | 20231227 | 163700 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 137 | 20231227 | 163600 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 138 | 20231227 | 163500 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 139 | 20231227 | 163400 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 140 | 20231227 | 163300 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 141 | 20231227 | 163200 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 142 | 20231227 | 163100 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 143 | 20231227 | 163000 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 144 | 20231227 | 162900 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 145 | 20231227 | 162800 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 146 | 20231227 | 162700 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 147 | 20231227 | 162600 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 148 | 20231227 | 162500 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 149 | 20231227 | 162400 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 150 | 20231227 | 162300 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 151 | 20231227 | 162200 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 152 | 20231227 | 162100 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 8494 |
| 153 | 20231227 | 162000 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 154 | 20231227 | 161900 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 155 | 20231227 | 161800 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 156 | 20231227 | 161700 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 157 | 20231227 | 161600 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 158 | 20231227 | 161500 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 159 | 20231227 | 161400 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 160 | 20231227 | 161300 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 161 | 20231227 | 161200 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 162 | 20231227 | 161100 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 163 | 20231227 | 161000 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 164 | 20231227 | 160900 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 165 | 20231227 | 160800 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 166 | 20231227 | 160700 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 167 | 20231227 | 160600 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 168 | 20231227 | 160500 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 169 | 20231227 | 160400 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 170 | 20231227 | 160300 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 171 | 20231227 | 160200 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 172 | 20231227 | 160100 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 173 | 20231227 | 160000 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 174 | 20231227 | 155900 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 175 | 20231227 | 155800 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 176 | 20231227 | 155700 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 177 | 20231227 | 155600 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 178 | 20231227 | 155500 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 179 | 20231227 | 155400 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 180 | 20231227 | 155300 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 181 | 20231227 | 155200 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 182 | 20231227 | 155100 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 8494 |
| 183 | 20231227 | 155000 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 184 | 20231227 | 154900 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 185 | 20231227 | 154800 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 186 | 20231227 | 154700 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 187 | 20231227 | 154600 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 188 | 20231227 | 154500 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 189 | 20231227 | 154400 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 190 | 20231227 | 154300 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 191 | 20231227 | 154200 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 192 | 20231227 | 154100 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 193 | 20231227 | 154000 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 194 | 20231227 | 153900 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 195 | 20231227 | 153800 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 196 | 20231227 | 153700 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 197 | 20231227 | 153600 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 198 | 20231227 | 153500 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 199 | 20231227 | 153400 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 200 | 20231227 | 153300 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 201 | 20231227 | 153200 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 202 | 20231227 | 153100 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 0 |
| 203 | 20231227 | 153000 | 16654490300 | 116800 | 116800 | 116800 | 116800 | 8494 |
| 204 | 20231227 | 152900 | 15662391100 | 116500 | 116500 | 116500 | 116500 | 0 |
| 205 | 20231227 | 152800 | 15662391100 | 116500 | 116500 | 116500 | 116500 | 0 |
| 206 | 20231227 | 152700 | 15662391100 | 116500 | 116500 | 116500 | 116500 | 0 |
| 207 | 20231227 | 152600 | 15662391100 | 116500 | 116500 | 116500 | 116500 | 0 |
| 208 | 20231227 | 152500 | 15662391100 | 116500 | 116500 | 116500 | 116500 | 0 |
| 209 | 20231227 | 152400 | 15662391100 | 116500 | 116500 | 116500 | 116500 | 0 |
| 210 | 20231227 | 152300 | 15662391100 | 116500 | 116500 | 116500 | 116500 | 0 |
| 211 | 20231227 | 152200 | 15662391100 | 116500 | 116500 | 116500 | 116500 | 0 |
| 212 | 20231227 | 152100 | 15662391100 | 116500 | 116500 | 116500 | 116500 | 0 |
| 213 | 20231227 | 152000 | 15662391100 | 116500 | 116500 | 116500 | 116500 | 0 |
| 214 | 20231227 | 151900 | 15662391100 | 116500 | 116500 | 116600 | 116300 | 575 |
| 215 | 20231227 | 151800 | 15595478200 | 116500 | 116300 | 116500 | 116300 | 355 |
| 216 | 20231227 | 151700 | 15554154800 | 116300 | 116500 | 116500 | 116300 | 383 |
| 217 | 20231227 | 151600 | 15509575200 | 116400 | 116500 | 116500 | 116400 | 112 |
| 218 | 20231227 | 151500 | 15496530800 | 116500 | 116600 | 116600 | 116400 | 434 |
| 219 | 20231227 | 151400 | 15445969700 | 116500 | 116500 | 116500 | 116400 | 262 |
| 220 | 20231227 | 151300 | 15415452700 | 116400 | 116400 | 116500 | 116400 | 48 |
| 221 | 20231227 | 151200 | 15409864000 | 116400 | 116500 | 116600 | 116400 | 160 |
| 222 | 20231227 | 151100 | 15391225400 | 116500 | 116500 | 116600 | 116500 | 30 |
| 223 | 20231227 | 151000 | 15387729700 | 116500 | 116600 | 116600 | 116400 | 333 |
| 224 | 20231227 | 150900 | 15348938100 | 116500 | 116500 | 116600 | 116500 | 176 |
| 225 | 20231227 | 150800 | 15328431300 | 116500 | 116500 | 116600 | 116500 | 307 |
| 226 | 20231227 | 150700 | 15292645200 | 116500 | 116500 | 116600 | 116400 | 193 |
| 227 | 20231227 | 150600 | 15270160800 | 116500 | 116500 | 116600 | 116400 | 220 |
| 228 | 20231227 | 150500 | 15244534000 | 116600 | 116500 | 116600 | 116400 | 120 |
| 229 | 20231227 | 150400 | 15230551700 | 116500 | 116500 | 116600 | 116400 | 167 |
| 230 | 20231227 | 150300 | 15211098300 | 116400 | 116400 | 116500 | 116400 | 225 |
| 231 | 20231227 | 150200 | 15184903400 | 116400 | 116500 | 116500 | 116400 | 262 |
| 232 | 20231227 | 150100 | 15154382700 | 116500 | 116400 | 116500 | 116400 | 1376 |
| 233 | 20231227 | 150000 | 14994105900 | 116400 | 116500 | 116500 | 116400 | 466 |
| 234 | 20231227 | 145900 | 14939829000 | 116500 | 116500 | 116500 | 116400 | 352 |
| 235 | 20231227 | 145800 | 14898830800 | 116500 | 116500 | 116500 | 116400 | 315 |
| 236 | 20231227 | 145700 | 14862136700 | 116500 | 116500 | 116500 | 116400 | 55 |
| 237 | 20231227 | 145600 | 14855731000 | 116400 | 116400 | 116500 | 116400 | 225 |
| 238 | 20231227 | 145500 | 14829527100 | 116500 | 116500 | 116500 | 116400 | 112 |
| 239 | 20231227 | 145400 | 14816485500 | 116500 | 116500 | 116500 | 116400 | 194 |
| 240 | 20231227 | 145300 | 14793886000 | 116400 | 116500 | 116500 | 116400 | 48 |
| 241 | 20231227 | 145200 | 14788297200 | 116400 | 116300 | 116500 | 116300 | 718 |
| 242 | 20231227 | 145100 | 14704723200 | 116300 | 116300 | 116400 | 116300 | 124 |
| 243 | 20231227 | 145000 | 14690297300 | 116300 | 116400 | 116400 | 116300 | 222 |
| 244 | 20231227 | 144900 | 14664461200 | 116300 | 116300 | 116400 | 116300 | 194 |
| 245 | 20231227 | 144800 | 14641882500 | 116300 | 116300 | 116400 | 116300 | 125 |
| 246 | 20231227 | 144700 | 14627337600 | 116300 | 116300 | 116400 | 116300 | 131 |
| 247 | 20231227 | 144600 | 14612101800 | 116300 | 116400 | 116400 | 116300 | 205 |
| 248 | 20231227 | 144500 | 14588251900 | 116300 | 116400 | 116400 | 116300 | 61 |
| 249 | 20231227 | 144400 | 14581155800 | 116300 | 116300 | 116400 | 116300 | 77 |
| 250 | 20231227 | 144300 | 14572199900 | 116300 | 116400 | 116400 | 116300 | 45 |
| 251 | 20231227 | 144200 | 14566965700 | 116400 | 116300 | 116400 | 116300 | 147 |
| 252 | 20231227 | 144100 | 14549857500 | 116300 | 116300 | 116400 | 116200 | 277 |
| 253 | 20231227 | 144000 | 14517642200 | 116300 | 116400 | 116400 | 116300 | 210 |
| 254 | 20231227 | 143900 | 14493218700 | 116300 | 116300 | 116400 | 116300 | 33 |
| 255 | 20231227 | 143800 | 14489379800 | 116300 | 116300 | 116400 | 116300 | 66 |
| 256 | 20231227 | 143700 | 14481702600 | 116300 | 116400 | 116400 | 116300 | 98 |
| 257 | 20231227 | 143600 | 14470304600 | 116400 | 116400 | 116400 | 116300 | 16 |
| 258 | 20231227 | 143500 | 14468442600 | 116300 | 116400 | 116400 | 116300 | 58 |
| 259 | 20231227 | 143400 | 14461692700 | 116300 | 116400 | 116400 | 116300 | 10 |
| 260 | 20231227 | 143300 | 14460529300 | 116300 | 116500 | 116500 | 116300 | 68 |
| 261 | 20231227 | 143200 | 14452614300 | 116400 | 116500 | 116500 | 116300 | 521 |
| 262 | 20231227 | 143100 | 14391969600 | 116500 | 116500 | 116500 | 116400 | 98 |
| 263 | 20231227 | 143000 | 14380560400 | 116500 | 116300 | 116500 | 116200 | 495 |
| 264 | 20231227 | 142900 | 14322952200 | 116200 | 116300 | 116300 | 116200 | 27 |
| 265 | 20231227 | 142800 | 14319814400 | 116200 | 116200 | 116300 | 116200 | 66 |
| 266 | 20231227 | 142700 | 14312145100 | 116200 | 116200 | 116400 | 116200 | 172 |
| 267 | 20231227 | 142600 | 14292150000 | 116200 | 116300 | 116300 | 116200 | 364 |
| 268 | 20231227 | 142500 | 14249840800 | 116300 | 116300 | 116300 | 116200 | 194 |
| 269 | 20231227 | 142400 | 14227278900 | 116300 | 116300 | 116400 | 116300 | 276 |
| 270 | 20231227 | 142300 | 14195177500 | 116300 | 116400 | 116400 | 116300 | 62 |
| 271 | 20231227 | 142200 | 14187964600 | 116400 | 116400 | 116400 | 116300 | 48 |
| 272 | 20231227 | 142100 | 14182377900 | 116400 | 116400 | 116400 | 116300 | 62 |
| 273 | 20231227 | 142000 | 14175162000 | 116300 | 116300 | 116400 | 116300 | 4 |
| 274 | 20231227 | 141900 | 14174696700 | 116400 | 116300 | 116400 | 116300 | 44 |
| 275 | 20231227 | 141800 | 14169578000 | 116300 | 116400 | 116400 | 116300 | 13 |
| 276 | 20231227 | 141700 | 14168065200 | 116300 | 116400 | 116400 | 116300 | 69 |
| 277 | 20231227 | 141600 | 14160034200 | 116400 | 116500 | 116500 | 116400 | 40 |
| 278 | 20231227 | 141500 | 14155377100 | 116500 | 116600 | 116600 | 116500 | 510 |
| 279 | 20231227 | 141400 | 14095960600 | 116500 | 116600 | 116600 | 116500 | 63 |
| 280 | 20231227 | 141300 | 14088616400 | 116600 | 116500 | 116600 | 116500 | 36 |
| 281 | 20231227 | 141200 | 14084419100 | 116600 | 116500 | 116600 | 116500 | 65 |
| 282 | 20231227 | 141100 | 14076841800 | 116600 | 116500 | 116600 | 116500 | 23 |
| 283 | 20231227 | 141000 | 14074161400 | 116500 | 116600 | 116600 | 116500 | 116 |
| 284 | 20231227 | 140900 | 14060638100 | 116600 | 116600 | 116600 | 116500 | 50 |
| 285 | 20231227 | 140800 | 14054808700 | 116600 | 116500 | 116600 | 116500 | 50 |
| 286 | 20231227 | 140700 | 14048979000 | 116500 | 116600 | 116600 | 116500 | 14 |
| 287 | 20231227 | 140600 | 14047347500 | 116500 | 116500 | 116700 | 116500 | 301 |
| 288 | 20231227 | 140500 | 14012243000 | 116600 | 116500 | 116600 | 116500 | 30 |
| 289 | 20231227 | 140400 | 14008745200 | 116500 | 116600 | 116600 | 116500 | 31 |
| 290 | 20231227 | 140300 | 14005131000 | 116500 | 116500 | 116600 | 116500 | 123 |
| 291 | 20231227 | 140200 | 13990800800 | 116600 | 116600 | 116600 | 116500 | 153 |
| 292 | 20231227 | 140100 | 13972965100 | 116600 | 116600 | 116600 | 116500 | 343 |
| 293 | 20231227 | 140000 | 13932972400 | 116500 | 116500 | 116600 | 116400 | 922 |
| 294 | 20231227 | 135900 | 13825565900 | 116400 | 116400 | 116500 | 116400 | 22 |
| 295 | 20231227 | 135800 | 13823004200 | 116500 | 116400 | 116500 | 116400 | 152 |
| 296 | 20231227 | 135700 | 13805304600 | 116400 | 116500 | 116500 | 116400 | 124 |
| 297 | 20231227 | 135600 | 13790859300 | 116500 | 116300 | 116500 | 116300 | 1007 |
| 298 | 20231227 | 135500 | 13673643200 | 116300 | 116300 | 116400 | 116300 | 12 |
| 299 | 20231227 | 135400 | 13672247400 | 116400 | 116300 | 116400 | 116300 | 297 |
| 300 | 20231227 | 135300 | 13637693900 | 116400 | 116400 | 116400 | 116300 | 149 |
| 301 | 20231227 | 135200 | 13620363200 | 116300 | 116300 | 116400 | 116300 | 56 |
| 302 | 20231227 | 135100 | 13613846800 | 116400 | 116300 | 116400 | 116300 | 60 |
| 303 | 20231227 | 135000 | 13606865400 | 116300 | 116300 | 116400 | 116300 | 31 |
| 304 | 20231227 | 134900 | 13603258100 | 116300 | 116400 | 116400 | 116300 | 77 |
| 305 | 20231227 | 134800 | 13594299000 | 116300 | 116300 | 116400 | 116300 | 112 |
| 306 | 20231227 | 134700 | 13581269200 | 116400 | 116400 | 116400 | 116300 | 52 |
| 307 | 20231227 | 134600 | 13575217900 | 116300 | 116400 | 116400 | 116300 | 48 |
| 308 | 20231227 | 134500 | 13569632500 | 116300 | 116200 | 116400 | 116200 | 253 |
| 309 | 20231227 | 134400 | 13540208100 | 116300 | 116300 | 116300 | 116200 | 37 |
| 310 | 20231227 | 134300 | 13535905800 | 116200 | 116300 | 116300 | 116200 | 106 |
| 311 | 20231227 | 134200 | 13523584800 | 116200 | 116200 | 116300 | 116200 | 47 |
| 312 | 20231227 | 134100 | 13518119300 | 116200 | 116200 | 116300 | 116200 | 58 |
| 313 | 20231227 | 134000 | 13511375200 | 116200 | 116100 | 116300 | 116100 | 172 |
| 314 | 20231227 | 133900 | 13491387900 | 116200 | 116200 | 116200 | 116100 | 150 |
| 315 | 20231227 | 133800 | 13473958300 | 116100 | 116200 | 116200 | 116100 | 228 |
| 316 | 20231227 | 133700 | 13447465500 | 116100 | 116200 | 116200 | 116100 | 212 |
| 317 | 20231227 | 133600 | 13422831700 | 116200 | 116100 | 116300 | 116100 | 204 |
| 318 | 20231227 | 133500 | 13399125300 | 116200 | 116200 | 116200 | 116100 | 50 |
| 319 | 20231227 | 133400 | 13393316000 | 116100 | 116100 | 116200 | 116100 | 152 |
| 320 | 20231227 | 133300 | 13375665400 | 116100 | 116100 | 116200 | 116100 | 111 |
| 321 | 20231227 | 133200 | 13362776300 | 116100 | 116100 | 116200 | 116000 | 154 |
| 322 | 20231227 | 133100 | 13344897800 | 116100 | 116100 | 116200 | 116100 | 49 |
| 323 | 20231227 | 133000 | 13339208500 | 116100 | 116100 | 116100 | 116000 | 120 |
| 324 | 20231227 | 132900 | 13325279200 | 116000 | 116100 | 116200 | 116000 | 618 |
| 325 | 20231227 | 132800 | 13253576000 | 116100 | 116100 | 116200 | 116100 | 86 |
| 326 | 20231227 | 132700 | 13243589200 | 116100 | 116300 | 116300 | 116100 | 40 |
| 327 | 20231227 | 132600 | 13238940600 | 116200 | 116300 | 116300 | 116200 | 213 |
| 328 | 20231227 | 132500 | 13214187500 | 116200 | 116300 | 116300 | 116200 | 61 |
| 329 | 20231227 | 132400 | 13207095900 | 116300 | 116300 | 116300 | 116200 | 98 |
| 330 | 20231227 | 132300 | 13195701900 | 116200 | 116200 | 116300 | 116200 | 107 |
| 331 | 20231227 | 132200 | 13183268000 | 116300 | 116200 | 116300 | 116200 | 47 |
| 332 | 20231227 | 132100 | 13177805000 | 116200 | 116200 | 116300 | 116200 | 43 |
| 333 | 20231227 | 132000 | 13172806500 | 116300 | 116300 | 116300 | 116200 | 40 |
| 334 | 20231227 | 131900 | 13168158200 | 116300 | 116300 | 116300 | 116200 | 65 |
| 335 | 20231227 | 131800 | 13160600800 | 116200 | 116200 | 116200 | 116100 | 127 |
| 336 | 20231227 | 131700 | 13145845900 | 116100 | 116200 | 116200 | 116100 | 25 |
| 337 | 20231227 | 131600 | 13142941900 | 116100 | 116200 | 116400 | 116100 | 177 |
| 338 | 20231227 | 131500 | 13122371200 | 116400 | 116200 | 116400 | 116200 | 109 |
| 339 | 20231227 | 131400 | 13109695100 | 116200 | 116300 | 116300 | 116200 | 70 |
| 340 | 20231227 | 131300 | 13101554900 | 116300 | 116400 | 116400 | 116300 | 60 |
| 341 | 20231227 | 131200 | 13094573200 | 116400 | 116400 | 116400 | 116300 | 100 |
| 342 | 20231227 | 131100 | 13082939400 | 116400 | 116100 | 116400 | 116100 | 188 |
| 343 | 20231227 | 131000 | 13061076600 | 116100 | 116200 | 116200 | 116100 | 229 |
| 344 | 20231227 | 130900 | 13034485400 | 116200 | 116200 | 116300 | 116100 | 269 |
| 345 | 20231227 | 130800 | 13003228900 | 116300 | 116300 | 116300 | 116200 | 67 |
| 346 | 20231227 | 130700 | 12995439800 | 116300 | 116500 | 116500 | 116300 | 583 |
| 347 | 20231227 | 130600 | 12927599400 | 116500 | 116600 | 116600 | 116400 | 449 |
| 348 | 20231227 | 130500 | 12875310800 | 116600 | 116500 | 116600 | 116500 | 91 |
| 349 | 20231227 | 130400 | 12864706300 | 116500 | 116500 | 116600 | 116500 | 91 |
| 350 | 20231227 | 130300 | 12854101200 | 116500 | 116600 | 116600 | 116500 | 344 |
| 351 | 20231227 | 130200 | 12813992900 | 116700 | 116700 | 116700 | 116600 | 89 |
| 352 | 20231227 | 130100 | 12803607300 | 116700 | 116600 | 116700 | 116600 | 42 |
| 353 | 20231227 | 130000 | 12798706900 | 116700 | 116800 | 116800 | 116600 | 394 |
| 354 | 20231227 | 125900 | 12752736100 | 116800 | 116600 | 116800 | 116600 | 451 |
| 355 | 20231227 | 125800 | 12700116300 | 116600 | 116400 | 116600 | 116400 | 327 |
| 356 | 20231227 | 125700 | 12662016500 | 116400 | 116600 | 116600 | 116400 | 209 |
| 357 | 20231227 | 125600 | 12637665600 | 116500 | 116600 | 116600 | 116500 | 250 |
| 358 | 20231227 | 125500 | 12608534300 | 116500 | 116400 | 116500 | 116400 | 239 |
| 359 | 20231227 | 125400 | 12580692000 | 116400 | 116500 | 116500 | 116400 | 143 |
| 360 | 20231227 | 125300 | 12564042400 | 116400 | 116400 | 116500 | 116300 | 73 |
| 361 | 20231227 | 125200 | 12555543600 | 116400 | 116400 | 116400 | 116300 | 229 |
| 362 | 20231227 | 125100 | 12528897100 | 116400 | 116300 | 116400 | 116300 | 76 |
| 363 | 20231227 | 125000 | 12520051200 | 116300 | 116400 | 116500 | 116300 | 160 |
| 364 | 20231227 | 124900 | 12501425400 | 116500 | 116600 | 116600 | 116400 | 581 |
| 365 | 20231227 | 124800 | 12433692200 | 116600 | 116700 | 116700 | 116600 | 115 |
| 366 | 20231227 | 124700 | 12420278100 | 116700 | 116700 | 116700 | 116600 | 282 |
| 367 | 20231227 | 124600 | 12387369500 | 116700 | 116700 | 116800 | 116600 | 115 |
| 368 | 20231227 | 124500 | 12373948500 | 116800 | 116600 | 116800 | 116500 | 183 |
| 369 | 20231227 | 124400 | 12352604000 | 116700 | 116900 | 116900 | 116700 | 95 |
| 370 | 20231227 | 124300 | 12341510100 | 116900 | 116900 | 116900 | 116800 | 140 |
| 371 | 20231227 | 124200 | 12325149000 | 116900 | 116900 | 117000 | 116900 | 131 |
| 372 | 20231227 | 124100 | 12309831700 | 117000 | 116900 | 117000 | 116900 | 142 |
| 373 | 20231227 | 124000 | 12293228800 | 117000 | 117000 | 117000 | 116900 | 704 |
| 374 | 20231227 | 123900 | 12210926900 | 117000 | 116900 | 117000 | 116900 | 357 |
| 375 | 20231227 | 123800 | 12169164600 | 116900 | 117000 | 117000 | 116900 | 624 |
| 376 | 20231227 | 123700 | 12096173300 | 117000 | 116800 | 117000 | 116800 | 4381 |
| 377 | 20231227 | 123600 | 11583748300 | 116900 | 116600 | 116900 | 116500 | 8827 |
| 378 | 20231227 | 123500 | 10554029200 | 116500 | 116600 | 116600 | 116500 | 223 |
| 379 | 20231227 | 123400 | 10528028900 | 116500 | 116600 | 116600 | 116500 | 557 |
| 380 | 20231227 | 123300 | 10463085000 | 116500 | 116200 | 116500 | 116200 | 5725 |
| 381 | 20231227 | 123200 | 9796456600 | 116200 | 116200 | 116300 | 116100 | 248 |
| 382 | 20231227 | 123100 | 9767633800 | 116100 | 116200 | 116300 | 116100 | 139 |
| 383 | 20231227 | 123000 | 9751481900 | 116300 | 116100 | 116300 | 116100 | 202 |
| 384 | 20231227 | 122900 | 9728009200 | 116100 | 116200 | 116200 | 116100 | 68 |
| 385 | 20231227 | 122800 | 9720109400 | 116200 | 116100 | 116200 | 116100 | 98 |
| 386 | 20231227 | 122700 | 9708724200 | 116100 | 116200 | 116200 | 116100 | 110 |
| 387 | 20231227 | 122600 | 9695948200 | 116100 | 116200 | 116200 | 116100 | 62 |
| 388 | 20231227 | 122500 | 9688746300 | 116200 | 116300 | 116300 | 116200 | 222 |
| 389 | 20231227 | 122400 | 9662946400 | 116200 | 116200 | 116300 | 116200 | 94 |
| 390 | 20231227 | 122300 | 9652018200 | 116200 | 116200 | 116300 | 116200 | 153 |
| 391 | 20231227 | 122200 | 9634236700 | 116300 | 116200 | 116300 | 116200 | 170 |
| 392 | 20231227 | 122100 | 9614468400 | 116200 | 116300 | 116300 | 116200 | 257 |
| 393 | 20231227 | 122000 | 9584586200 | 116300 | 116300 | 116300 | 116200 | 70 |
| 394 | 20231227 | 121900 | 9576447300 | 116200 | 116200 | 116300 | 116200 | 511 |
| 395 | 20231227 | 121800 | 9517031200 | 116300 | 116000 | 116300 | 116000 | 2982 |
| 396 | 20231227 | 121700 | 9170933600 | 115900 | 115800 | 116000 | 115700 | 2959 |
| 397 | 20231227 | 121600 | 8828044800 | 115700 | 115600 | 115800 | 115600 | 527 |
| 398 | 20231227 | 121500 | 8767069700 | 115700 | 115500 | 115700 | 115400 | 178 |
| 399 | 20231227 | 121400 | 8746503000 | 115600 | 115600 | 115700 | 115500 | 156 |
| 400 | 20231227 | 121300 | 8728468100 | 115700 | 115700 | 115700 | 115600 | 42 |
| 401 | 20231227 | 121200 | 8723609600 | 115700 | 115700 | 115700 | 115600 | 45 |
| 402 | 20231227 | 121100 | 8718404100 | 115600 | 115700 | 115700 | 115600 | 48 |
| 403 | 20231227 | 121000 | 8712852000 | 115700 | 115600 | 115700 | 115500 | 107 |
| 404 | 20231227 | 120900 | 8700481900 | 115500 | 115600 | 115600 | 115500 | 120 |
| 405 | 20231227 | 120800 | 8686610300 | 115500 | 115300 | 115500 | 115300 | 1091 |
| 406 | 20231227 | 120700 | 8560655800 | 115300 | 115200 | 115400 | 115200 | 194 |
| 407 | 20231227 | 120600 | 8538294100 | 115200 | 115200 | 115300 | 115200 | 35 |
| 408 | 20231227 | 120500 | 8534259800 | 115200 | 115200 | 115200 | 115200 | 22 |
| 409 | 20231227 | 120400 | 8531725400 | 115200 | 115200 | 115200 | 115200 | 17 |
| 410 | 20231227 | 120300 | 8529767000 | 115200 | 115200 | 115300 | 115200 | 53 |
| 411 | 20231227 | 120200 | 8523660400 | 115300 | 115200 | 115300 | 115200 | 151 |
| 412 | 20231227 | 120100 | 8506264100 | 115200 | 115200 | 115200 | 115200 | 105 |
| 413 | 20231227 | 120000 | 8494168100 | 115200 | 115300 | 115300 | 115200 | 26 |
| 414 | 20231227 | 115900 | 8491172500 | 115300 | 115200 | 115300 | 115200 | 70 |
| 415 | 20231227 | 115800 | 8483102500 | 115100 | 115100 | 115200 | 115100 | 142 |
| 416 | 20231227 | 115700 | 8466755500 | 115200 | 115100 | 115200 | 115100 | 18 |
| 417 | 20231227 | 115600 | 8464682400 | 115200 | 115100 | 115200 | 115100 | 11 |
| 418 | 20231227 | 115500 | 8463415700 | 115100 | 115200 | 115200 | 115100 | 19 |
| 419 | 20231227 | 115400 | 8461227800 | 115100 | 115100 | 115200 | 115100 | 7 |
| 420 | 20231227 | 115300 | 8460421800 | 115100 | 115100 | 115100 | 115100 | 67 |
| 421 | 20231227 | 115200 | 8452710100 | 115100 | 115200 | 115200 | 115100 | 38 |
| 422 | 20231227 | 115100 | 8448334800 | 115200 | 115200 | 115300 | 115200 | 31 |
| 423 | 20231227 | 115000 | 8444761500 | 115200 | 115200 | 115300 | 115200 | 307 |
| 424 | 20231227 | 114900 | 8409380100 | 115200 | 115200 | 115200 | 115000 | 184 |
| 425 | 20231227 | 114800 | 8388183900 | 115200 | 115200 | 115200 | 115100 | 26 |
| 426 | 20231227 | 114700 | 8385188800 | 115100 | 114900 | 115100 | 114900 | 181 |
| 427 | 20231227 | 114600 | 8364373200 | 115000 | 114900 | 115000 | 114900 | 38 |
| 428 | 20231227 | 114500 | 8360003900 | 114900 | 115000 | 115000 | 114900 | 92 |
| 429 | 20231227 | 114400 | 8349432600 | 114900 | 115000 | 115000 | 114900 | 52 |
| 430 | 20231227 | 114300 | 8343453200 | 114900 | 115000 | 115000 | 114900 | 299 |
| 431 | 20231227 | 114200 | 8309068700 | 115000 | 115100 | 115100 | 115000 | 13 |
| 432 | 20231227 | 114100 | 8307573000 | 115000 | 115000 | 115000 | 115000 | 7 |
| 433 | 20231227 | 114000 | 8306768000 | 115000 | 115200 | 115400 | 115000 | 62 |
| 434 | 20231227 | 113900 | 8299623200 | 115100 | 115000 | 115100 | 114900 | 243 |
| 435 | 20231227 | 113800 | 8271682500 | 115000 | 115100 | 115100 | 115000 | 19 |
| 436 | 20231227 | 113700 | 8269497400 | 115100 | 115000 | 115100 | 115000 | 5 |
| 437 | 20231227 | 113600 | 8268922300 | 115000 | 115300 | 115400 | 115000 | 586 |
| 438 | 20231227 | 113500 | 8201390600 | 115300 | 115400 | 115400 | 115300 | 63 |
| 439 | 20231227 | 113400 | 8194121700 | 115400 | 115500 | 115500 | 115400 | 195 |
| 440 | 20231227 | 113300 | 8171618600 | 115400 | 115600 | 115600 | 115400 | 309 |
| 441 | 20231227 | 113200 | 8135928700 | 115500 | 115400 | 115500 | 115400 | 495 |
| 442 | 20231227 | 113100 | 8078757200 | 115400 | 115400 | 115400 | 115400 | 6 |
| 443 | 20231227 | 113000 | 8078064800 | 115400 | 115500 | 115500 | 115400 | 9 |
| 444 | 20231227 | 112900 | 8077025800 | 115400 | 115400 | 115400 | 115400 | 60 |
| 445 | 20231227 | 112800 | 8070101800 | 115500 | 115500 | 115500 | 115400 | 19 |
| 446 | 20231227 | 112700 | 8067907900 | 115400 | 115600 | 115600 | 115400 | 25 |
| 447 | 20231227 | 112600 | 8065020700 | 115500 | 115400 | 115500 | 115400 | 337 |
| 448 | 20231227 | 112500 | 8026106600 | 115400 | 115400 | 115400 | 115400 | 10 |
| 449 | 20231227 | 112400 | 8024952600 | 115400 | 115500 | 115500 | 115400 | 29 |
| 450 | 20231227 | 112300 | 8021604400 | 115400 | 115500 | 115500 | 115400 | 10 |
| 451 | 20231227 | 112200 | 8020450000 | 115400 | 115400 | 115400 | 115400 | 23 |
| 452 | 20231227 | 112100 | 8017795800 | 115600 | 115400 | 115600 | 115400 | 66 |
| 453 | 20231227 | 112000 | 8010170400 | 115400 | 115600 | 115600 | 115400 | 63 |
| 454 | 20231227 | 111900 | 8002892200 | 115600 | 115500 | 115600 | 115400 | 105 |
| 455 | 20231227 | 111800 | 7990762400 | 115500 | 115800 | 115800 | 115500 | 76 |
| 456 | 20231227 | 111700 | 7981983200 | 115500 | 115800 | 115800 | 115500 | 66 |
| 457 | 20231227 | 111600 | 7974345400 | 115600 | 115700 | 115800 | 115600 | 227 |
| 458 | 20231227 | 111500 | 7948076300 | 115800 | 115500 | 115900 | 115500 | 192 |
| 459 | 20231227 | 111400 | 7925858800 | 115300 | 115800 | 115800 | 115300 | 271 |
| 460 | 20231227 | 111300 | 7894529200 | 115300 | 115900 | 115900 | 115300 | 264 |
| 461 | 20231227 | 111200 | 7864029700 | 115900 | 115900 | 115900 | 115800 | 255 |
| 462 | 20231227 | 111100 | 7834500000 | 115800 | 115800 | 115900 | 115800 | 14 |
| 463 | 20231227 | 111000 | 7832878600 | 115900 | 115800 | 115900 | 115800 | 22 |
| 464 | 20231227 | 110900 | 7830330000 | 115800 | 115700 | 115800 | 115700 | 309 |
| 465 | 20231227 | 110800 | 7794548200 | 115800 | 115500 | 115800 | 115500 | 465 |
| 466 | 20231227 | 110700 | 7740759000 | 115500 | 115500 | 115600 | 115500 | 199 |
| 467 | 20231227 | 110600 | 7717756500 | 115500 | 115500 | 115600 | 115500 | 21 |
| 468 | 20231227 | 110500 | 7715329600 | 115500 | 115400 | 115600 | 115400 | 147 |
| 469 | 20231227 | 110400 | 7698342300 | 115400 | 115500 | 115600 | 115400 | 87 |
| 470 | 20231227 | 110300 | 7688286500 | 115500 | 115400 | 115500 | 115300 | 27 |
| 471 | 20231227 | 110200 | 7685171700 | 115400 | 115400 | 115400 | 115300 | 72 |
| 472 | 20231227 | 110100 | 7676863100 | 115300 | 115500 | 115600 | 115300 | 188 |
| 473 | 20231227 | 110000 | 7655139900 | 115500 | 115200 | 115500 | 115000 | 288 |
| 474 | 20231227 | 105900 | 7621945700 | 115300 | 115300 | 115300 | 115200 | 29 |
| 475 | 20231227 | 105800 | 7618602500 | 115300 | 115300 | 115400 | 115100 | 310 |
| 476 | 20231227 | 105700 | 7582888700 | 115300 | 115400 | 115400 | 115300 | 49 |
| 477 | 20231227 | 105600 | 7577238300 | 115400 | 115600 | 115700 | 115400 | 263 |
| 478 | 20231227 | 105500 | 7546840300 | 115600 | 115700 | 115700 | 115600 | 89 |
| 479 | 20231227 | 105400 | 7536551800 | 115600 | 115600 | 115700 | 115600 | 108 |
| 480 | 20231227 | 105300 | 7524064700 | 115600 | 115600 | 115700 | 115600 | 65 |
| 481 | 20231227 | 105200 | 7516549700 | 115700 | 115600 | 115800 | 115600 | 25 |
| 482 | 20231227 | 105100 | 7513657300 | 115600 | 115800 | 115900 | 115600 | 189 |
| 483 | 20231227 | 105000 | 7491771500 | 115600 | 115500 | 115800 | 115500 | 915 |
| 484 | 20231227 | 104900 | 7385954000 | 115600 | 115500 | 115600 | 115400 | 592 |
| 485 | 20231227 | 104800 | 7317564200 | 115400 | 115400 | 115400 | 115300 | 297 |
| 486 | 20231227 | 104700 | 7283290900 | 115400 | 115100 | 115400 | 115100 | 111 |
| 487 | 20231227 | 104600 | 7270493700 | 115100 | 115100 | 115200 | 115000 | 189 |
| 488 | 20231227 | 104500 | 7248729000 | 115100 | 115200 | 115200 | 115100 | 29 |
| 489 | 20231227 | 104400 | 7245388700 | 115100 | 114900 | 115100 | 114900 | 205 |
| 490 | 20231227 | 104300 | 7221795300 | 114900 | 114800 | 115000 | 114800 | 366 |
| 491 | 20231227 | 104200 | 7179736900 | 114800 | 114700 | 114800 | 114700 | 116 |
| 492 | 20231227 | 104100 | 7166422400 | 114700 | 114700 | 114800 | 114700 | 13 |
| 493 | 20231227 | 104000 | 7164930300 | 114700 | 114700 | 114800 | 114700 | 20 |
| 494 | 20231227 | 103900 | 7162636100 | 114800 | 114700 | 114800 | 114600 | 76 |
| 495 | 20231227 | 103800 | 7153918500 | 114500 | 114500 | 114500 | 114500 | 5 |
| 496 | 20231227 | 103700 | 7153346000 | 114500 | 114300 | 114500 | 114300 | 106 |
| 497 | 20231227 | 103600 | 7141210200 | 114300 | 114300 | 114300 | 114300 | 4 |
| 498 | 20231227 | 103500 | 7140753000 | 114300 | 114400 | 114500 | 114300 | 20 |
| 499 | 20231227 | 103400 | 7138465000 | 114300 | 114300 | 114300 | 114300 | 7 |
| 500 | 20231227 | 103300 | 7137664900 | 114400 | 114400 | 114400 | 114400 | 31 |
| 501 | 20231227 | 103200 | 7134118500 | 114400 | 114300 | 114500 | 114300 | 91 |
| 502 | 20231227 | 103100 | 7123703900 | 114200 | 114100 | 114300 | 114100 | 25 |
| 503 | 20231227 | 103000 | 7120847600 | 114100 | 114300 | 114300 | 114000 | 257 |
| 504 | 20231227 | 102900 | 7091527300 | 114300 | 114200 | 114300 | 114200 | 5 |
| 505 | 20231227 | 102800 | 7090955900 | 114200 | 114200 | 114600 | 114200 | 222 |
| 506 | 20231227 | 102700 | 7065577900 | 114200 | 114700 | 114700 | 114200 | 841 |
| 507 | 20231227 | 102600 | 6969243100 | 114600 | 114700 | 114700 | 114600 | 38 |
| 508 | 20231227 | 102500 | 6964888100 | 114700 | 114700 | 114700 | 114600 | 8 |
| 509 | 20231227 | 102400 | 6963970700 | 114700 | 114700 | 114700 | 114600 | 10 |
| 510 | 20231227 | 102300 | 6962823800 | 114700 | 114800 | 114800 | 114600 | 220 |
| 511 | 20231227 | 102200 | 6937582400 | 114700 | 114700 | 114700 | 114700 | 56 |
| 512 | 20231227 | 102100 | 6931159200 | 114800 | 114900 | 114900 | 114700 | 28 |
| 513 | 20231227 | 102000 | 6927943300 | 114900 | 115000 | 115000 | 114800 | 29 |
| 514 | 20231227 | 101900 | 6924611900 | 115100 | 114600 | 115100 | 114600 | 40 |
| 515 | 20231227 | 101800 | 6920019300 | 114600 | 114900 | 115000 | 114600 | 552 |
| 516 | 20231227 | 101700 | 6856677200 | 114900 | 114800 | 115200 | 114400 | 1123 |
| 517 | 20231227 | 101600 | 6727815800 | 114800 | 114800 | 114800 | 114800 | 31 |
| 518 | 20231227 | 101500 | 6724257000 | 114800 | 114900 | 115000 | 114700 | 169 |
| 519 | 20231227 | 101400 | 6704846100 | 115000 | 115000 | 115000 | 114900 | 291 |
| 520 | 20231227 | 101300 | 6671393000 | 115200 | 115000 | 115200 | 115000 | 139 |
| 521 | 20231227 | 101200 | 6655398000 | 114900 | 115000 | 115000 | 114900 | 455 |
| 522 | 20231227 | 101100 | 6603073400 | 115000 | 114800 | 115000 | 114800 | 162 |
| 523 | 20231227 | 101000 | 6584462000 | 114800 | 114600 | 114800 | 114600 | 123 |
| 524 | 20231227 | 100900 | 6570349600 | 114600 | 114600 | 114600 | 114400 | 275 |
| 525 | 20231227 | 100800 | 6538859700 | 114600 | 114700 | 114700 | 114500 | 226 |
| 526 | 20231227 | 100700 | 6512979100 | 114700 | 114700 | 114700 | 114500 | 45 |
| 527 | 20231227 | 100600 | 6507825200 | 114400 | 114400 | 114700 | 114300 | 387 |
| 528 | 20231227 | 100500 | 6463506400 | 114400 | 114400 | 114400 | 114400 | 149 |
| 529 | 20231227 | 100400 | 6446460800 | 114400 | 114200 | 114400 | 114200 | 40 |
| 530 | 20231227 | 100300 | 6441888200 | 114200 | 114400 | 114400 | 114200 | 129 |
| 531 | 20231227 | 100200 | 6427156200 | 114400 | 114100 | 114400 | 114100 | 571 |
| 532 | 20231227 | 100100 | 6361939900 | 114100 | 114000 | 114200 | 114000 | 240 |
| 533 | 20231227 | 100000 | 6334567200 | 113900 | 114000 | 114000 | 113900 | 437 |
| 534 | 20231227 | 095900 | 6284771700 | 114100 | 113900 | 114100 | 113900 | 193 |
| 535 | 20231227 | 095800 | 6262768600 | 113900 | 113900 | 113900 | 113900 | 373 |
| 536 | 20231227 | 095700 | 6220283900 | 113800 | 113900 | 114000 | 113800 | 342 |
| 537 | 20231227 | 095600 | 6181330100 | 113900 | 114000 | 114000 | 113900 | 365 |
| 538 | 20231227 | 095500 | 6139753800 | 113900 | 114000 | 114000 | 113900 | 35 |
| 539 | 20231227 | 095400 | 6135766500 | 114000 | 113900 | 114000 | 113900 | 49 |
| 540 | 20231227 | 095300 | 6130184700 | 113900 | 113900 | 113900 | 113800 | 173 |
| 541 | 20231227 | 095200 | 6110485100 | 113900 | 113900 | 114000 | 113900 | 296 |
| 542 | 20231227 | 095100 | 6076770500 | 113900 | 113900 | 113900 | 113800 | 114 |
| 543 | 20231227 | 095000 | 6063789600 | 113900 | 113900 | 113900 | 113800 | 165 |
| 544 | 20231227 | 094900 | 6045001400 | 113900 | 114000 | 114000 | 113900 | 282 |
| 545 | 20231227 | 094800 | 6012863500 | 114000 | 114000 | 114000 | 113900 | 148 |
| 546 | 20231227 | 094700 | 5995992000 | 114100 | 113900 | 114100 | 113900 | 266 |
| 547 | 20231227 | 094600 | 5965658500 | 114000 | 114000 | 114000 | 113900 | 212 |
| 548 | 20231227 | 094500 | 5941494200 | 114000 | 113800 | 114300 | 113700 | 235 |
| 549 | 20231227 | 094400 | 5914684500 | 113800 | 113800 | 114300 | 113700 | 1333 |
| 550 | 20231227 | 094300 | 5762945500 | 113800 | 114000 | 114400 | 113800 | 564 |
| 551 | 20231227 | 094200 | 5698644800 | 113900 | 113800 | 114300 | 113700 | 688 |
| 552 | 20231227 | 094100 | 5620316500 | 113800 | 114100 | 114100 | 113700 | 1529 |
| 553 | 20231227 | 094000 | 5446203100 | 114300 | 114300 | 114400 | 114100 | 683 |
| 554 | 20231227 | 093900 | 5368185300 | 114300 | 114300 | 114400 | 114200 | 300 |
| 555 | 20231227 | 093800 | 5333885100 | 114400 | 114600 | 114900 | 114300 | 998 |
| 556 | 20231227 | 093700 | 5219666800 | 114600 | 114600 | 114700 | 114400 | 766 |
| 557 | 20231227 | 093600 | 5131938300 | 114700 | 115000 | 115000 | 114700 | 725 |
| 558 | 20231227 | 093500 | 5048681000 | 115000 | 115000 | 115000 | 115000 | 312 |
| 559 | 20231227 | 093400 | 5012801000 | 115000 | 115000 | 115100 | 114900 | 229 |
| 560 | 20231227 | 093300 | 4986469000 | 115000 | 115200 | 115600 | 114800 | 1106 |
| 561 | 20231227 | 093200 | 4859106500 | 115100 | 115000 | 115400 | 114600 | 2075 |
| 562 | 20231227 | 093100 | 4620294500 | 115100 | 115300 | 115300 | 115100 | 781 |
| 563 | 20231227 | 093000 | 4530344700 | 115200 | 115400 | 115400 | 115200 | 255 |
| 564 | 20231227 | 092900 | 4500947000 | 115300 | 115600 | 115600 | 115300 | 712 |
| 565 | 20231227 | 092800 | 4418722900 | 115500 | 115600 | 115600 | 115500 | 188 |
| 566 | 20231227 | 092700 | 4396996900 | 115700 | 115700 | 115700 | 115600 | 792 |
| 567 | 20231227 | 092600 | 4305367000 | 115700 | 115900 | 115900 | 115600 | 598 |
| 568 | 20231227 | 092500 | 4236132500 | 115900 | 115800 | 115900 | 115800 | 127 |
| 569 | 20231227 | 092400 | 4221418700 | 115900 | 116200 | 116200 | 115800 | 156 |
| 570 | 20231227 | 092300 | 4203339200 | 115900 | 116200 | 116300 | 115900 | 5135 |
| 571 | 20231227 | 092200 | 3606643500 | 116200 | 116000 | 116300 | 116000 | 817 |
| 572 | 20231227 | 092100 | 3511711700 | 115900 | 115900 | 116000 | 115900 | 343 |
| 573 | 20231227 | 092000 | 3471936000 | 116000 | 116300 | 116400 | 115900 | 1154 |
| 574 | 20231227 | 091900 | 3337909500 | 116300 | 116500 | 116600 | 116300 | 1142 |
| 575 | 20231227 | 091800 | 3204903600 | 116600 | 116500 | 116600 | 116200 | 861 |
| 576 | 20231227 | 091700 | 3104589000 | 116500 | 116300 | 116600 | 116300 | 1308 |
| 577 | 20231227 | 091600 | 2952279300 | 116300 | 116200 | 116500 | 116200 | 520 |
| 578 | 20231227 | 091500 | 2891776000 | 116200 | 116600 | 116700 | 116200 | 1247 |
| 579 | 20231227 | 091400 | 2746573600 | 116600 | 116200 | 116700 | 116100 | 2718 |
| 580 | 20231227 | 091300 | 2429961000 | 116300 | 115900 | 116300 | 115900 | 2390 |
| 581 | 20231227 | 091200 | 2152489200 | 116000 | 115900 | 116000 | 115900 | 1960 |
| 582 | 20231227 | 091100 | 1925244600 | 115900 | 115800 | 115900 | 115700 | 446 |
| 583 | 20231227 | 091000 | 1873599000 | 115900 | 115800 | 115900 | 115600 | 379 |
| 584 | 20231227 | 090900 | 1829732000 | 115900 | 115600 | 116100 | 115000 | 5273 |
| 585 | 20231227 | 090800 | 1219299600 | 115600 | 115500 | 115700 | 115500 | 415 |
| 586 | 20231227 | 090700 | 1171298400 | 115600 | 115500 | 115600 | 115300 | 1644 |
| 587 | 20231227 | 090600 | 981420700 | 115500 | 115100 | 115500 | 115100 | 816 |
| 588 | 20231227 | 090500 | 887278100 | 115100 | 114800 | 115200 | 114800 | 1699 |
| 589 | 20231227 | 090400 | 691892600 | 114800 | 114400 | 114900 | 114400 | 1998 |
| 590 | 20231227 | 090300 | 462958400 | 114500 | 114300 | 114500 | 114300 | 258 |
| 591 | 20231227 | 090200 | 433438100 | 114300 | 114400 | 114400 | 113800 | 388 |
| 592 | 20231227 | 090100 | 389114700 | 114200 | 113500 | 114400 | 113300 | 2457 |
| 593 | 20231227 | 090000 | 109491500 | 113600 | 113700 | 113700 | 113600 | 963 |