34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 183400 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 63672 |
| 3 | 20231215 | 183300 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 4 | 20231215 | 183200 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 5 | 20231215 | 183100 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 6 | 20231215 | 183000 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 7 | 20231215 | 182900 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 8 | 20231215 | 182800 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 9 | 20231215 | 182700 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 10 | 20231215 | 182600 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 11 | 20231215 | 182500 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 12 | 20231215 | 182400 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 13 | 20231215 | 182300 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 14 | 20231215 | 182200 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 15 | 20231215 | 182100 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 16 | 20231215 | 182000 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 17 | 20231215 | 181900 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 18 | 20231215 | 181800 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 19 | 20231215 | 181700 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 20 | 20231215 | 181600 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 21 | 20231215 | 181500 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 22 | 20231215 | 181400 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 23 | 20231215 | 181300 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 24 | 20231215 | 181200 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 25 | 20231215 | 181100 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 26 | 20231215 | 181000 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 27 | 20231215 | 180900 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 28 | 20231215 | 180800 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 29 | 20231215 | 180700 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 30 | 20231215 | 180600 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 31 | 20231215 | 180500 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 32 | 20231215 | 180400 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 63672 |
| 33 | 20231215 | 180300 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 34 | 20231215 | 180200 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 35 | 20231215 | 180100 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 36 | 20231215 | 180000 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 37 | 20231215 | 175900 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 38 | 20231215 | 175800 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 39 | 20231215 | 175700 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 40 | 20231215 | 175600 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 41 | 20231215 | 175500 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 42 | 20231215 | 175400 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 43 | 20231215 | 175300 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 44 | 20231215 | 175200 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 45 | 20231215 | 175100 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 46 | 20231215 | 175000 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 47 | 20231215 | 174900 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 48 | 20231215 | 174800 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 49 | 20231215 | 174700 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 50 | 20231215 | 174600 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 51 | 20231215 | 174500 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 52 | 20231215 | 174400 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 53 | 20231215 | 174300 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 54 | 20231215 | 174200 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 55 | 20231215 | 174100 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 56 | 20231215 | 174000 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 57 | 20231215 | 173900 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 58 | 20231215 | 173800 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 59 | 20231215 | 173700 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 60 | 20231215 | 173600 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 61 | 20231215 | 173500 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 62 | 20231215 | 173400 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 63672 |
| 63 | 20231215 | 173300 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 64 | 20231215 | 173200 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 65 | 20231215 | 173100 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 66 | 20231215 | 173000 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 67 | 20231215 | 172900 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 68 | 20231215 | 172800 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 69 | 20231215 | 172700 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 70 | 20231215 | 172600 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 71 | 20231215 | 172500 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 72 | 20231215 | 172400 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 73 | 20231215 | 172300 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 74 | 20231215 | 172200 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 75 | 20231215 | 172100 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 76 | 20231215 | 172000 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 77 | 20231215 | 171900 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 78 | 20231215 | 171800 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 79 | 20231215 | 171700 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 80 | 20231215 | 171600 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 81 | 20231215 | 171500 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 82 | 20231215 | 171400 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 83 | 20231215 | 171300 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 84 | 20231215 | 171200 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 85 | 20231215 | 171100 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 86 | 20231215 | 171000 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 87 | 20231215 | 170900 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 88 | 20231215 | 170800 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 89 | 20231215 | 170700 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 90 | 20231215 | 170600 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 91 | 20231215 | 170500 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 92 | 20231215 | 170400 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 63672 |
| 93 | 20231215 | 170300 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 94 | 20231215 | 170200 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 95 | 20231215 | 170100 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 96 | 20231215 | 170000 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 97 | 20231215 | 165900 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 98 | 20231215 | 165800 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 99 | 20231215 | 165700 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 100 | 20231215 | 165600 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 101 | 20231215 | 165500 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 102 | 20231215 | 165400 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 103 | 20231215 | 165300 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 104 | 20231215 | 165200 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 105 | 20231215 | 165100 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 106 | 20231215 | 165000 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 107 | 20231215 | 164900 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 108 | 20231215 | 164800 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 109 | 20231215 | 164700 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 110 | 20231215 | 164600 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 111 | 20231215 | 164500 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 112 | 20231215 | 164400 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 113 | 20231215 | 164300 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 114 | 20231215 | 164200 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 115 | 20231215 | 164100 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 116 | 20231215 | 164000 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 117 | 20231215 | 163900 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 118 | 20231215 | 163800 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 119 | 20231215 | 163700 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 120 | 20231215 | 163600 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 121 | 20231215 | 163500 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 122 | 20231215 | 163400 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 63672 |
| 123 | 20231215 | 163300 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 124 | 20231215 | 163200 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 125 | 20231215 | 163100 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 126 | 20231215 | 163000 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 127 | 20231215 | 162900 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 128 | 20231215 | 162800 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 129 | 20231215 | 162700 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 130 | 20231215 | 162600 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 131 | 20231215 | 162500 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 132 | 20231215 | 162400 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 133 | 20231215 | 162300 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 134 | 20231215 | 162200 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 135 | 20231215 | 162100 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 136 | 20231215 | 162000 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 137 | 20231215 | 161900 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 138 | 20231215 | 161800 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 139 | 20231215 | 161700 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 140 | 20231215 | 161600 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 141 | 20231215 | 161500 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 142 | 20231215 | 161400 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 143 | 20231215 | 161300 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 144 | 20231215 | 161200 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 145 | 20231215 | 161100 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 146 | 20231215 | 161000 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 147 | 20231215 | 160900 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 148 | 20231215 | 160800 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 149 | 20231215 | 160700 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 150 | 20231215 | 160600 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 151 | 20231215 | 160500 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 152 | 20231215 | 160400 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 63672 |
| 153 | 20231215 | 160300 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 154 | 20231215 | 160200 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 155 | 20231215 | 160100 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 156 | 20231215 | 160000 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 157 | 20231215 | 155900 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 158 | 20231215 | 155800 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 159 | 20231215 | 155700 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 160 | 20231215 | 155600 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 161 | 20231215 | 155500 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 162 | 20231215 | 155400 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 163 | 20231215 | 155300 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 164 | 20231215 | 155200 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 165 | 20231215 | 155100 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 166 | 20231215 | 155000 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 167 | 20231215 | 154900 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 168 | 20231215 | 154800 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 169 | 20231215 | 154700 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 170 | 20231215 | 154600 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 171 | 20231215 | 154500 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 172 | 20231215 | 154400 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 173 | 20231215 | 154300 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 174 | 20231215 | 154200 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 175 | 20231215 | 154100 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 176 | 20231215 | 154000 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 177 | 20231215 | 153900 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 178 | 20231215 | 153800 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 179 | 20231215 | 153700 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 180 | 20231215 | 153600 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 181 | 20231215 | 153500 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 182 | 20231215 | 153400 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 63672 |
| 183 | 20231215 | 153300 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 184 | 20231215 | 153200 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 185 | 20231215 | 153100 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 186 | 20231215 | 153000 | 76694360200 | 115000 | 115000 | 115000 | 115000 | 63672 |
| 187 | 20231215 | 152900 | 69372080200 | 113900 | 113900 | 113900 | 113900 | 0 |
| 188 | 20231215 | 152800 | 69372080200 | 113900 | 113900 | 113900 | 113900 | 0 |
| 189 | 20231215 | 152700 | 69372080200 | 113900 | 113900 | 113900 | 113900 | 0 |
| 190 | 20231215 | 152600 | 69372080200 | 113900 | 113900 | 113900 | 113900 | 0 |
| 191 | 20231215 | 152500 | 69372080200 | 113900 | 113900 | 113900 | 113900 | 0 |
| 192 | 20231215 | 152400 | 69372080200 | 113900 | 113900 | 113900 | 113900 | 0 |
| 193 | 20231215 | 152300 | 69372080200 | 113900 | 113900 | 113900 | 113900 | 0 |
| 194 | 20231215 | 152200 | 69372080200 | 113900 | 113900 | 113900 | 113900 | 0 |
| 195 | 20231215 | 152100 | 69372080200 | 113900 | 113900 | 113900 | 113900 | 0 |
| 196 | 20231215 | 152000 | 69372080200 | 113900 | 113900 | 113900 | 113900 | 0 |
| 197 | 20231215 | 151900 | 69372080200 | 113900 | 113800 | 113900 | 113800 | 2695 |
| 198 | 20231215 | 151800 | 69065182500 | 113800 | 113800 | 113900 | 113700 | 1179 |
| 199 | 20231215 | 151700 | 68931035900 | 113800 | 113800 | 113900 | 113600 | 4096 |
| 200 | 20231215 | 151600 | 68465246300 | 113800 | 113800 | 113900 | 113800 | 1850 |
| 201 | 20231215 | 151500 | 68254585000 | 113900 | 113800 | 113900 | 113700 | 2415 |
| 202 | 20231215 | 151400 | 67979797300 | 113700 | 113800 | 113800 | 113600 | 1556 |
| 203 | 20231215 | 151300 | 67802884900 | 113800 | 113700 | 113900 | 113700 | 765 |
| 204 | 20231215 | 151200 | 67715846700 | 113700 | 113700 | 113800 | 113700 | 1278 |
| 205 | 20231215 | 151100 | 67570466500 | 113700 | 113600 | 113700 | 113600 | 407 |
| 206 | 20231215 | 151000 | 67524211100 | 113700 | 113600 | 113700 | 113500 | 2409 |
| 207 | 20231215 | 150900 | 67250598600 | 113500 | 113600 | 113600 | 113500 | 696 |
| 208 | 20231215 | 150800 | 67171575500 | 113600 | 113500 | 113700 | 113500 | 877 |
| 209 | 20231215 | 150700 | 67071954700 | 113600 | 113400 | 113600 | 113400 | 1359 |
| 210 | 20231215 | 150600 | 66917681300 | 113500 | 113200 | 113500 | 113200 | 1725 |
| 211 | 20231215 | 150500 | 66722130100 | 113200 | 113300 | 113300 | 113200 | 281 |
| 212 | 20231215 | 150400 | 66690309300 | 113200 | 113300 | 113300 | 113200 | 425 |
| 213 | 20231215 | 150300 | 66642178900 | 113200 | 113300 | 113300 | 113200 | 752 |
| 214 | 20231215 | 150200 | 66557022900 | 113300 | 113100 | 113300 | 113100 | 705 |
| 215 | 20231215 | 150100 | 66477202000 | 113200 | 113100 | 113200 | 113000 | 151 |
| 216 | 20231215 | 150000 | 66460124500 | 113100 | 113100 | 113200 | 113000 | 696 |
| 217 | 20231215 | 145900 | 66381371300 | 113200 | 113000 | 113200 | 113000 | 202 |
| 218 | 20231215 | 145800 | 66358512600 | 113000 | 113100 | 113300 | 113000 | 404 |
| 219 | 20231215 | 145700 | 66312807600 | 113000 | 113000 | 113200 | 112900 | 919 |
| 220 | 20231215 | 145600 | 66208925000 | 112900 | 112900 | 113000 | 112900 | 465 |
| 221 | 20231215 | 145500 | 66156423700 | 113000 | 112900 | 113000 | 112800 | 1506 |
| 222 | 20231215 | 145400 | 65986401400 | 112900 | 112900 | 112900 | 112800 | 944 |
| 223 | 20231215 | 145300 | 65879890900 | 112900 | 112700 | 112900 | 112700 | 260 |
| 224 | 20231215 | 145200 | 65850556900 | 112700 | 112800 | 112800 | 112700 | 482 |
| 225 | 20231215 | 145100 | 65796216600 | 112700 | 112900 | 112900 | 112600 | 1457 |
| 226 | 20231215 | 145000 | 65631967200 | 112900 | 112800 | 112900 | 112800 | 310 |
| 227 | 20231215 | 144900 | 65596992500 | 112800 | 112800 | 112900 | 112700 | 1654 |
| 228 | 20231215 | 144800 | 65410541600 | 112800 | 112900 | 112900 | 112700 | 975 |
| 229 | 20231215 | 144700 | 65300558200 | 112800 | 113000 | 113000 | 112800 | 727 |
| 230 | 20231215 | 144600 | 65218505200 | 112900 | 112900 | 113000 | 112900 | 601 |
| 231 | 20231215 | 144500 | 65150640900 | 112900 | 113000 | 113000 | 112900 | 1087 |
| 232 | 20231215 | 144400 | 65027828900 | 113100 | 113000 | 113200 | 113000 | 463 |
| 233 | 20231215 | 144300 | 64975464300 | 113000 | 113000 | 113100 | 112900 | 662 |
| 234 | 20231215 | 144200 | 64900654000 | 113100 | 113100 | 113100 | 112900 | 513 |
| 235 | 20231215 | 144100 | 64842669600 | 113000 | 113100 | 113100 | 112800 | 4566 |
| 236 | 20231215 | 144000 | 64327359000 | 113100 | 113100 | 113200 | 113000 | 537 |
| 237 | 20231215 | 143900 | 64266621700 | 113200 | 113100 | 113200 | 113100 | 534 |
| 238 | 20231215 | 143800 | 64206201800 | 113100 | 113200 | 113300 | 113100 | 575 |
| 239 | 20231215 | 143700 | 64141110300 | 113300 | 113300 | 113400 | 113200 | 352 |
| 240 | 20231215 | 143600 | 64101230300 | 113300 | 113400 | 113400 | 113300 | 286 |
| 241 | 20231215 | 143500 | 64068822000 | 113400 | 113300 | 113400 | 113200 | 200 |
| 242 | 20231215 | 143400 | 64046157900 | 113300 | 113300 | 113400 | 113300 | 367 |
| 243 | 20231215 | 143300 | 64004552000 | 113300 | 113300 | 113400 | 113300 | 274 |
| 244 | 20231215 | 143200 | 63973503700 | 113400 | 113400 | 113400 | 113200 | 597 |
| 245 | 20231215 | 143100 | 63905868000 | 113200 | 113200 | 113400 | 113200 | 1098 |
| 246 | 20231215 | 143000 | 63781399200 | 113200 | 113300 | 113400 | 113200 | 560 |
| 247 | 20231215 | 142900 | 63717946300 | 113300 | 113400 | 113500 | 113300 | 574 |
| 248 | 20231215 | 142800 | 63652875900 | 113500 | 113500 | 113500 | 113400 | 143 |
| 249 | 20231215 | 142700 | 63636652500 | 113500 | 113400 | 113500 | 113300 | 431 |
| 250 | 20231215 | 142600 | 63587776100 | 113400 | 113600 | 113600 | 113400 | 783 |
| 251 | 20231215 | 142500 | 63498903000 | 113600 | 113500 | 113600 | 113500 | 362 |
| 252 | 20231215 | 142400 | 63457789800 | 113600 | 113500 | 113600 | 113400 | 143 |
| 253 | 20231215 | 142300 | 63441555000 | 113400 | 113300 | 113500 | 113300 | 376 |
| 254 | 20231215 | 142200 | 63398936000 | 113300 | 113500 | 113500 | 113300 | 374 |
| 255 | 20231215 | 142100 | 63356516100 | 113400 | 113800 | 113800 | 113400 | 390 |
| 256 | 20231215 | 142000 | 63312178800 | 113700 | 113900 | 113900 | 113700 | 1557 |
| 257 | 20231215 | 141900 | 63134927800 | 113900 | 113700 | 113900 | 113700 | 904 |
| 258 | 20231215 | 141800 | 63032018500 | 113700 | 113400 | 113700 | 113300 | 1258 |
| 259 | 20231215 | 141700 | 62889206200 | 113400 | 113100 | 113400 | 113100 | 448 |
| 260 | 20231215 | 141600 | 62838473100 | 113100 | 112800 | 113100 | 112800 | 3631 |
| 261 | 20231215 | 141500 | 62428400400 | 112800 | 112700 | 112900 | 112700 | 723 |
| 262 | 20231215 | 141400 | 62346872400 | 112700 | 112800 | 112800 | 112600 | 658 |
| 263 | 20231215 | 141300 | 62272737900 | 112700 | 112600 | 112800 | 112600 | 1000 |
| 264 | 20231215 | 141200 | 62160061400 | 112600 | 112700 | 112800 | 112600 | 839 |
| 265 | 20231215 | 141100 | 62065525900 | 112700 | 112800 | 112800 | 112600 | 2654 |
| 266 | 20231215 | 141000 | 61766564800 | 112700 | 112800 | 112800 | 112700 | 525 |
| 267 | 20231215 | 140900 | 61707370200 | 112800 | 112800 | 112900 | 112700 | 735 |
| 268 | 20231215 | 140800 | 61624442900 | 112800 | 112800 | 112900 | 112800 | 930 |
| 269 | 20231215 | 140700 | 61519526600 | 112900 | 112700 | 113000 | 112600 | 860 |
| 270 | 20231215 | 140600 | 61422561200 | 112600 | 112700 | 113000 | 112600 | 895 |
| 271 | 20231215 | 140500 | 61321666300 | 112700 | 112700 | 112700 | 112600 | 958 |
| 272 | 20231215 | 140400 | 61213702500 | 112700 | 112800 | 112800 | 112600 | 2038 |
| 273 | 20231215 | 140300 | 60983955200 | 112800 | 113000 | 113000 | 112800 | 4236 |
| 274 | 20231215 | 140200 | 60505460900 | 113000 | 113100 | 113100 | 113000 | 515 |
| 275 | 20231215 | 140100 | 60447249400 | 113100 | 113300 | 113300 | 113000 | 4448 |
| 276 | 20231215 | 140000 | 59943969200 | 113300 | 113300 | 113300 | 113200 | 429 |
| 277 | 20231215 | 135900 | 59895377100 | 113300 | 113200 | 113300 | 113200 | 674 |
| 278 | 20231215 | 135800 | 59819053000 | 113300 | 113300 | 113300 | 113200 | 614 |
| 279 | 20231215 | 135700 | 59749488500 | 113300 | 113300 | 113400 | 113300 | 109 |
| 280 | 20231215 | 135600 | 59737137200 | 113300 | 113300 | 113500 | 113300 | 313 |
| 281 | 20231215 | 135500 | 59701650200 | 113300 | 113300 | 113400 | 113200 | 596 |
| 282 | 20231215 | 135400 | 59634121400 | 113300 | 113400 | 113400 | 113200 | 479 |
| 283 | 20231215 | 135300 | 59579851100 | 113400 | 113200 | 113400 | 113200 | 609 |
| 284 | 20231215 | 135200 | 59510827000 | 113200 | 113100 | 113300 | 113100 | 891 |
| 285 | 20231215 | 135100 | 59410000500 | 113100 | 113200 | 113300 | 113100 | 2030 |
| 286 | 20231215 | 135000 | 59180235000 | 113200 | 113500 | 113500 | 113200 | 2323 |
| 287 | 20231215 | 134900 | 58916933800 | 113400 | 113400 | 113500 | 113400 | 317 |
| 288 | 20231215 | 134800 | 58880985000 | 113500 | 113500 | 113500 | 113400 | 305 |
| 289 | 20231215 | 134700 | 58846369300 | 113400 | 113600 | 113600 | 113400 | 1299 |
| 290 | 20231215 | 134600 | 58698933700 | 113600 | 113500 | 113600 | 113500 | 1038 |
| 291 | 20231215 | 134500 | 58581093400 | 113500 | 113600 | 113600 | 113500 | 1192 |
| 292 | 20231215 | 134400 | 58445705900 | 113600 | 113700 | 113700 | 113600 | 166 |
| 293 | 20231215 | 134300 | 58426836400 | 113700 | 113600 | 113800 | 113600 | 290 |
| 294 | 20231215 | 134200 | 58393857000 | 113700 | 113800 | 113900 | 113600 | 784 |
| 295 | 20231215 | 134100 | 58304673600 | 113700 | 113700 | 113700 | 113600 | 322 |
| 296 | 20231215 | 134000 | 58268068400 | 113700 | 113700 | 113700 | 113600 | 508 |
| 297 | 20231215 | 133900 | 58210354200 | 113700 | 113700 | 113800 | 113600 | 1048 |
| 298 | 20231215 | 133800 | 58091165300 | 113700 | 113800 | 113800 | 113700 | 605 |
| 299 | 20231215 | 133700 | 58022325900 | 113800 | 113800 | 113800 | 113700 | 611 |
| 300 | 20231215 | 133600 | 57952853500 | 113700 | 113700 | 113800 | 113600 | 187 |
| 301 | 20231215 | 133500 | 57931595100 | 113700 | 113600 | 113700 | 113600 | 391 |
| 302 | 20231215 | 133400 | 57887147600 | 113600 | 113600 | 113700 | 113500 | 394 |
| 303 | 20231215 | 133300 | 57842402400 | 113600 | 113400 | 113700 | 113400 | 185 |
| 304 | 20231215 | 133200 | 57821404200 | 113400 | 113500 | 113700 | 113400 | 1240 |
| 305 | 20231215 | 133100 | 57680643000 | 113400 | 113500 | 113500 | 113400 | 157 |
| 306 | 20231215 | 133000 | 57662830700 | 113500 | 113500 | 113500 | 113400 | 206 |
| 307 | 20231215 | 132900 | 57639456400 | 113500 | 113400 | 113500 | 113400 | 630 |
| 308 | 20231215 | 132800 | 57568007500 | 113400 | 113600 | 113600 | 113400 | 716 |
| 309 | 20231215 | 132700 | 57486768300 | 113500 | 113500 | 113600 | 113500 | 196 |
| 310 | 20231215 | 132600 | 57464521500 | 113500 | 113600 | 113600 | 113500 | 949 |
| 311 | 20231215 | 132500 | 57356765100 | 113600 | 113600 | 113700 | 113600 | 796 |
| 312 | 20231215 | 132400 | 57266339400 | 113500 | 113800 | 113800 | 113500 | 939 |
| 313 | 20231215 | 132300 | 57159588300 | 113800 | 113700 | 113800 | 113600 | 393 |
| 314 | 20231215 | 132200 | 57114908000 | 113700 | 113500 | 113800 | 113500 | 2496 |
| 315 | 20231215 | 132100 | 56831353800 | 113500 | 113500 | 113600 | 113500 | 360 |
| 316 | 20231215 | 132000 | 56790487500 | 113500 | 113500 | 113600 | 113400 | 655 |
| 317 | 20231215 | 131900 | 56716147200 | 113500 | 113500 | 113600 | 113500 | 298 |
| 318 | 20231215 | 131800 | 56682322900 | 113600 | 113500 | 113600 | 113500 | 130 |
| 319 | 20231215 | 131700 | 56667560200 | 113600 | 113500 | 113600 | 113500 | 377 |
| 320 | 20231215 | 131600 | 56624769500 | 113500 | 113500 | 113600 | 113500 | 255 |
| 321 | 20231215 | 131500 | 56595819000 | 113600 | 113500 | 113600 | 113500 | 203 |
| 322 | 20231215 | 131400 | 56572769100 | 113600 | 113700 | 113700 | 113500 | 813 |
| 323 | 20231215 | 131300 | 56480438900 | 113700 | 113600 | 113700 | 113600 | 1861 |
| 324 | 20231215 | 131200 | 56269010700 | 113600 | 113600 | 113600 | 113500 | 586 |
| 325 | 20231215 | 131100 | 56202485200 | 113600 | 113600 | 113600 | 113500 | 250 |
| 326 | 20231215 | 131000 | 56174087200 | 113600 | 113600 | 113600 | 113500 | 1062 |
| 327 | 20231215 | 130900 | 56053525100 | 113600 | 113800 | 113800 | 113500 | 1140 |
| 328 | 20231215 | 130800 | 55923965700 | 113700 | 113700 | 113800 | 113700 | 176 |
| 329 | 20231215 | 130700 | 55903948100 | 113700 | 113700 | 113800 | 113700 | 178 |
| 330 | 20231215 | 130600 | 55883700400 | 113700 | 113600 | 113800 | 113600 | 785 |
| 331 | 20231215 | 130500 | 55794461600 | 113600 | 113600 | 113700 | 113600 | 267 |
| 332 | 20231215 | 130400 | 55764115100 | 113700 | 113600 | 113700 | 113500 | 588 |
| 333 | 20231215 | 130300 | 55697320500 | 113600 | 113400 | 113600 | 113400 | 4618 |
| 334 | 20231215 | 130200 | 55173202500 | 113400 | 113500 | 113500 | 113400 | 396 |
| 335 | 20231215 | 130100 | 55128288300 | 113500 | 113600 | 113600 | 113400 | 4060 |
| 336 | 20231215 | 130000 | 54667742100 | 113700 | 113600 | 113700 | 113600 | 148 |
| 337 | 20231215 | 125900 | 54650927100 | 113600 | 113500 | 113700 | 113500 | 604 |
| 338 | 20231215 | 125800 | 54582354200 | 113500 | 113700 | 113700 | 113400 | 932 |
| 339 | 20231215 | 125700 | 54476570600 | 113700 | 113500 | 113700 | 113500 | 378 |
| 340 | 20231215 | 125600 | 54433643500 | 113600 | 113500 | 113600 | 113400 | 509 |
| 341 | 20231215 | 125500 | 54375868100 | 113500 | 113500 | 113600 | 113500 | 1139 |
| 342 | 20231215 | 125400 | 54246587500 | 113500 | 113600 | 113600 | 113500 | 457 |
| 343 | 20231215 | 125300 | 54194690600 | 113600 | 113700 | 113800 | 113600 | 187 |
| 344 | 20231215 | 125200 | 54173429100 | 113700 | 113600 | 113700 | 113600 | 401 |
| 345 | 20231215 | 125100 | 54127861600 | 113600 | 113600 | 113700 | 113600 | 405 |
| 346 | 20231215 | 125000 | 54081839700 | 113600 | 113700 | 113700 | 113600 | 121 |
| 347 | 20231215 | 124900 | 54068085700 | 113700 | 113500 | 113800 | 113500 | 714 |
| 348 | 20231215 | 124800 | 53986969000 | 113500 | 113500 | 113600 | 113500 | 677 |
| 349 | 20231215 | 124700 | 53910122500 | 113500 | 113700 | 113700 | 113500 | 489 |
| 350 | 20231215 | 124600 | 53854608900 | 113700 | 113800 | 113800 | 113700 | 1605 |
| 351 | 20231215 | 124500 | 53672111100 | 113800 | 113900 | 113900 | 113700 | 403 |
| 352 | 20231215 | 124400 | 53626243500 | 113900 | 113700 | 113900 | 113700 | 636 |
| 353 | 20231215 | 124300 | 53553855300 | 113700 | 113500 | 113700 | 113400 | 1964 |
| 354 | 20231215 | 124200 | 53330847700 | 113500 | 113500 | 113600 | 113400 | 1220 |
| 355 | 20231215 | 124100 | 53192378100 | 113500 | 113400 | 113600 | 113400 | 2185 |
| 356 | 20231215 | 124000 | 52944394400 | 113500 | 113400 | 113600 | 113400 | 1731 |
| 357 | 20231215 | 123900 | 52747879700 | 113400 | 113400 | 113500 | 113300 | 1559 |
| 358 | 20231215 | 123800 | 52571094900 | 113400 | 113500 | 113500 | 113300 | 2252 |
| 359 | 20231215 | 123700 | 52315704400 | 113500 | 113500 | 113600 | 113400 | 3007 |
| 360 | 20231215 | 123600 | 51974501200 | 113600 | 113700 | 113700 | 113400 | 5334 |
| 361 | 20231215 | 123500 | 51368976900 | 113700 | 113600 | 113800 | 113600 | 838 |
| 362 | 20231215 | 123400 | 51273714400 | 113800 | 113500 | 113900 | 113500 | 1575 |
| 363 | 20231215 | 123300 | 51094824100 | 113500 | 113900 | 114000 | 113500 | 3511 |
| 364 | 20231215 | 123200 | 50695611600 | 113900 | 114000 | 114000 | 113900 | 268 |
| 365 | 20231215 | 123100 | 50665062600 | 114000 | 114000 | 114000 | 113900 | 367 |
| 366 | 20231215 | 123000 | 50623234200 | 113900 | 114000 | 114100 | 113900 | 1045 |
| 367 | 20231215 | 122900 | 50504165200 | 114000 | 114000 | 114100 | 113900 | 479 |
| 368 | 20231215 | 122800 | 50449557300 | 114000 | 113900 | 114000 | 113900 | 203 |
| 369 | 20231215 | 122700 | 50426419100 | 114000 | 113800 | 114000 | 113800 | 1174 |
| 370 | 20231215 | 122600 | 50292698900 | 113900 | 113800 | 113900 | 113800 | 159 |
| 371 | 20231215 | 122500 | 50274591200 | 113900 | 113800 | 113900 | 113800 | 449 |
| 372 | 20231215 | 122400 | 50223459100 | 113900 | 113800 | 113900 | 113700 | 596 |
| 373 | 20231215 | 122300 | 50155659000 | 113800 | 113800 | 113800 | 113700 | 257 |
| 374 | 20231215 | 122200 | 50126424300 | 113800 | 113700 | 113900 | 113600 | 1130 |
| 375 | 20231215 | 122100 | 49997916900 | 113600 | 113600 | 113700 | 113500 | 1065 |
| 376 | 20231215 | 122000 | 49876954900 | 113600 | 113700 | 113700 | 113600 | 1152 |
| 377 | 20231215 | 121900 | 49746078700 | 113700 | 113700 | 113700 | 113600 | 480 |
| 378 | 20231215 | 121800 | 49691544100 | 113600 | 113700 | 113700 | 113600 | 376 |
| 379 | 20231215 | 121700 | 49648804400 | 113600 | 113700 | 113800 | 113500 | 1258 |
| 380 | 20231215 | 121600 | 49505825000 | 113700 | 113700 | 113800 | 113500 | 3972 |
| 381 | 20231215 | 121500 | 49054383200 | 113700 | 113700 | 113800 | 113600 | 994 |
| 382 | 20231215 | 121400 | 48941417300 | 113900 | 113700 | 113900 | 113600 | 1200 |
| 383 | 20231215 | 121300 | 48805013600 | 113700 | 113700 | 113800 | 113600 | 1168 |
| 384 | 20231215 | 121200 | 48672225600 | 113700 | 113600 | 113800 | 113600 | 919 |
| 385 | 20231215 | 121100 | 48567746800 | 113700 | 113900 | 113900 | 113600 | 2320 |
| 386 | 20231215 | 121000 | 48304070600 | 113900 | 113800 | 113900 | 113700 | 594 |
| 387 | 20231215 | 120900 | 48236492800 | 113800 | 113800 | 113800 | 113700 | 1769 |
| 388 | 20231215 | 120800 | 48035294700 | 113800 | 113900 | 113900 | 113700 | 1047 |
| 389 | 20231215 | 120700 | 47916170800 | 113900 | 114100 | 114100 | 113800 | 696 |
| 390 | 20231215 | 120600 | 47836912500 | 114100 | 114100 | 114200 | 114000 | 1023 |
| 391 | 20231215 | 120500 | 47720266800 | 114100 | 114100 | 114200 | 114000 | 215 |
| 392 | 20231215 | 120400 | 47695739600 | 114100 | 114200 | 114200 | 114100 | 408 |
| 393 | 20231215 | 120300 | 47649168000 | 114200 | 114200 | 114200 | 114000 | 1040 |
| 394 | 20231215 | 120200 | 47530494300 | 114200 | 114200 | 114300 | 114100 | 536 |
| 395 | 20231215 | 120100 | 47469276900 | 114200 | 114200 | 114300 | 114200 | 326 |
| 396 | 20231215 | 120000 | 47432040800 | 114200 | 114300 | 114300 | 114200 | 335 |
| 397 | 20231215 | 115900 | 47393776300 | 114200 | 114300 | 114300 | 114200 | 333 |
| 398 | 20231215 | 115800 | 47355716800 | 114300 | 114100 | 114300 | 114100 | 469 |
| 399 | 20231215 | 115700 | 47302157300 | 114100 | 114300 | 114300 | 114100 | 928 |
| 400 | 20231215 | 115600 | 47196136100 | 114300 | 114500 | 114500 | 114300 | 457 |
| 401 | 20231215 | 115500 | 47143852900 | 114500 | 114400 | 114500 | 114400 | 260 |
| 402 | 20231215 | 115400 | 47114086600 | 114500 | 114500 | 114500 | 114400 | 231 |
| 403 | 20231215 | 115300 | 47087637300 | 114500 | 114400 | 114500 | 114300 | 372 |
| 404 | 20231215 | 115200 | 47045087800 | 114400 | 114400 | 114400 | 114300 | 148 |
| 405 | 20231215 | 115100 | 47028158700 | 114400 | 114500 | 114500 | 114300 | 750 |
| 406 | 20231215 | 115000 | 46942342600 | 114500 | 114500 | 114600 | 114500 | 415 |
| 407 | 20231215 | 114900 | 46894824900 | 114500 | 114400 | 114600 | 114400 | 362 |
| 408 | 20231215 | 114800 | 46853369900 | 114400 | 114400 | 114500 | 114300 | 467 |
| 409 | 20231215 | 114700 | 46799954800 | 114400 | 114100 | 114400 | 114100 | 923 |
| 410 | 20231215 | 114600 | 46694536200 | 114200 | 114200 | 114300 | 114100 | 623 |
| 411 | 20231215 | 114500 | 46623384900 | 114200 | 114200 | 114200 | 114100 | 177 |
| 412 | 20231215 | 114400 | 46603176500 | 114200 | 114100 | 114200 | 114100 | 521 |
| 413 | 20231215 | 114300 | 46543696500 | 114100 | 114200 | 114200 | 114100 | 198 |
| 414 | 20231215 | 114200 | 46521101500 | 114200 | 114200 | 114200 | 114100 | 166 |
| 415 | 20231215 | 114100 | 46502146500 | 114200 | 114300 | 114300 | 114100 | 288 |
| 416 | 20231215 | 114000 | 46469264500 | 114200 | 114400 | 114400 | 114200 | 353 |
| 417 | 20231215 | 113900 | 46428924500 | 114400 | 114500 | 114500 | 114300 | 457 |
| 418 | 20231215 | 113800 | 46376641400 | 114400 | 114100 | 114500 | 114100 | 313 |
| 419 | 20231215 | 113700 | 46340835900 | 114000 | 114000 | 114100 | 113900 | 618 |
| 420 | 20231215 | 113600 | 46270408600 | 114000 | 114000 | 114100 | 113900 | 1652 |
| 421 | 20231215 | 113500 | 46082082600 | 113900 | 114100 | 114100 | 113900 | 323 |
| 422 | 20231215 | 113400 | 46045261500 | 114000 | 114000 | 114100 | 113600 | 5656 |
| 423 | 20231215 | 113300 | 45400875700 | 113900 | 114200 | 114200 | 113900 | 3380 |
| 424 | 20231215 | 113200 | 45015506400 | 114200 | 114200 | 114300 | 114100 | 862 |
| 425 | 20231215 | 113100 | 44917121600 | 114200 | 114100 | 114300 | 114100 | 610 |
| 426 | 20231215 | 113000 | 44847461300 | 114100 | 114400 | 114500 | 114100 | 1287 |
| 427 | 20231215 | 112900 | 44700352100 | 114300 | 114600 | 114600 | 114300 | 860 |
| 428 | 20231215 | 112800 | 44601921600 | 114600 | 114500 | 114600 | 114500 | 251 |
| 429 | 20231215 | 112700 | 44573174400 | 114500 | 114600 | 114700 | 114500 | 526 |
| 430 | 20231215 | 112600 | 44512896400 | 114700 | 114600 | 114700 | 114600 | 247 |
| 431 | 20231215 | 112500 | 44484568700 | 114700 | 114600 | 114700 | 114600 | 466 |
| 432 | 20231215 | 112400 | 44431155500 | 114600 | 114700 | 114800 | 114600 | 1063 |
| 433 | 20231215 | 112300 | 44309220100 | 114700 | 114800 | 114800 | 114700 | 569 |
| 434 | 20231215 | 112200 | 44243902700 | 114800 | 114800 | 114800 | 114700 | 437 |
| 435 | 20231215 | 112100 | 44193756500 | 114800 | 114700 | 114800 | 114700 | 337 |
| 436 | 20231215 | 112000 | 44155075900 | 114800 | 114800 | 114900 | 114700 | 555 |
| 437 | 20231215 | 111900 | 44091350500 | 114800 | 114700 | 114800 | 114700 | 422 |
| 438 | 20231215 | 111800 | 44042936500 | 114700 | 114500 | 114700 | 114500 | 688 |
| 439 | 20231215 | 111700 | 43964054900 | 114500 | 114400 | 114600 | 114400 | 1756 |
| 440 | 20231215 | 111600 | 43762971300 | 114400 | 114500 | 114500 | 114400 | 463 |
| 441 | 20231215 | 111500 | 43709977900 | 114500 | 114400 | 114500 | 114400 | 895 |
| 442 | 20231215 | 111400 | 43607527400 | 114400 | 114500 | 114500 | 114400 | 449 |
| 443 | 20231215 | 111300 | 43556148500 | 114400 | 114500 | 114500 | 114400 | 469 |
| 444 | 20231215 | 111200 | 43502472200 | 114400 | 114500 | 114500 | 114400 | 124 |
| 445 | 20231215 | 111100 | 43488275700 | 114500 | 114500 | 114500 | 114400 | 304 |
| 446 | 20231215 | 111000 | 43453485500 | 114500 | 114500 | 114500 | 114400 | 1105 |
| 447 | 20231215 | 110900 | 43326964100 | 114500 | 114500 | 114500 | 114400 | 770 |
| 448 | 20231215 | 110800 | 43238808000 | 114400 | 114500 | 114500 | 114400 | 305 |
| 449 | 20231215 | 110700 | 43203897800 | 114500 | 114500 | 114500 | 114400 | 735 |
| 450 | 20231215 | 110600 | 43119767200 | 114500 | 114500 | 114500 | 114400 | 445 |
| 451 | 20231215 | 110500 | 43068820300 | 114400 | 114200 | 114400 | 114100 | 1833 |
| 452 | 20231215 | 110400 | 42859283600 | 114100 | 114100 | 114200 | 114100 | 606 |
| 453 | 20231215 | 110300 | 42790120700 | 114200 | 114100 | 114200 | 114100 | 310 |
| 454 | 20231215 | 110200 | 42754744600 | 114100 | 114100 | 114200 | 114100 | 271 |
| 455 | 20231215 | 110100 | 42723821900 | 114100 | 114100 | 114200 | 114000 | 954 |
| 456 | 20231215 | 110000 | 42614967800 | 114000 | 114100 | 114100 | 114000 | 530 |
| 457 | 20231215 | 105900 | 42554503200 | 114100 | 114300 | 114300 | 114000 | 2494 |
| 458 | 20231215 | 105800 | 42269970900 | 114200 | 114300 | 114300 | 114200 | 418 |
| 459 | 20231215 | 105700 | 42222227300 | 114200 | 114200 | 114300 | 114200 | 525 |
| 460 | 20231215 | 105600 | 42162267600 | 114300 | 114300 | 114300 | 114200 | 147 |
| 461 | 20231215 | 105500 | 42145472900 | 114200 | 114300 | 114300 | 114200 | 465 |
| 462 | 20231215 | 105400 | 42092359900 | 114300 | 114400 | 114400 | 114200 | 1748 |
| 463 | 20231215 | 105300 | 41892563100 | 114300 | 114300 | 114400 | 114300 | 349 |
| 464 | 20231215 | 105200 | 41852653900 | 114400 | 114400 | 114400 | 114300 | 522 |
| 465 | 20231215 | 105100 | 41792957500 | 114400 | 114300 | 114400 | 114300 | 231 |
| 466 | 20231215 | 105000 | 41766542800 | 114400 | 114300 | 114400 | 114300 | 705 |
| 467 | 20231215 | 104900 | 41685937000 | 114400 | 114300 | 114400 | 114300 | 326 |
| 468 | 20231215 | 104800 | 41648649100 | 114300 | 114300 | 114400 | 114300 | 570 |
| 469 | 20231215 | 104700 | 41583473100 | 114300 | 114400 | 114400 | 114300 | 314 |
| 470 | 20231215 | 104600 | 41547563500 | 114400 | 114200 | 114400 | 114200 | 828 |
| 471 | 20231215 | 104500 | 41452921400 | 114300 | 114100 | 114300 | 114100 | 2087 |
| 472 | 20231215 | 104400 | 41214695300 | 114100 | 114200 | 114300 | 114100 | 979 |
| 473 | 20231215 | 104300 | 41102895200 | 114300 | 114400 | 114400 | 114200 | 1131 |
| 474 | 20231215 | 104200 | 40973617200 | 114400 | 114400 | 114500 | 114300 | 933 |
| 475 | 20231215 | 104100 | 40866907500 | 114400 | 114500 | 114500 | 114400 | 751 |
| 476 | 20231215 | 104000 | 40780966100 | 114500 | 114500 | 114600 | 114500 | 728 |
| 477 | 20231215 | 103900 | 40697597000 | 114500 | 114600 | 114600 | 114500 | 1519 |
| 478 | 20231215 | 103800 | 40523661300 | 114500 | 114800 | 114800 | 114500 | 1389 |
| 479 | 20231215 | 103700 | 40364456900 | 114700 | 114900 | 114900 | 114600 | 2404 |
| 480 | 20231215 | 103600 | 40088700000 | 114900 | 115000 | 115000 | 114800 | 560 |
| 481 | 20231215 | 103500 | 40024395900 | 114900 | 115000 | 115000 | 114900 | 713 |
| 482 | 20231215 | 103400 | 39942463000 | 114900 | 114800 | 115000 | 114800 | 788 |
| 483 | 20231215 | 103300 | 39851918700 | 114900 | 114800 | 114900 | 114700 | 586 |
| 484 | 20231215 | 103200 | 39784670300 | 114800 | 114800 | 114900 | 114800 | 449 |
| 485 | 20231215 | 103100 | 39733117400 | 114900 | 114800 | 114900 | 114800 | 757 |
| 486 | 20231215 | 103000 | 39646197700 | 114800 | 114800 | 114900 | 114700 | 793 |
| 487 | 20231215 | 102900 | 39555180200 | 114800 | 114700 | 114800 | 114700 | 1052 |
| 488 | 20231215 | 102800 | 39434441600 | 114700 | 114800 | 114800 | 114700 | 458 |
| 489 | 20231215 | 102700 | 39381878000 | 114800 | 114900 | 114900 | 114700 | 1481 |
| 490 | 20231215 | 102600 | 39211962700 | 114800 | 115000 | 115100 | 114800 | 1831 |
| 491 | 20231215 | 102500 | 39001550800 | 115000 | 115200 | 115200 | 114900 | 1626 |
| 492 | 20231215 | 102400 | 38814498400 | 115200 | 115200 | 115200 | 115100 | 362 |
| 493 | 20231215 | 102300 | 38772812900 | 115200 | 115100 | 115200 | 115000 | 546 |
| 494 | 20231215 | 102200 | 38709970000 | 115100 | 115200 | 115200 | 115000 | 475 |
| 495 | 20231215 | 102100 | 38655309000 | 115000 | 115300 | 115400 | 115000 | 1244 |
| 496 | 20231215 | 102000 | 38511985400 | 115300 | 115400 | 115400 | 115300 | 338 |
| 497 | 20231215 | 101900 | 38473001100 | 115400 | 115300 | 115400 | 115200 | 1070 |
| 498 | 20231215 | 101800 | 38349579400 | 115300 | 115200 | 115300 | 115100 | 1748 |
| 499 | 20231215 | 101700 | 38148221100 | 115200 | 115200 | 115300 | 115100 | 949 |
| 500 | 20231215 | 101600 | 38038859600 | 115200 | 115300 | 115300 | 115200 | 560 |
| 501 | 20231215 | 101500 | 37974317400 | 115300 | 115300 | 115300 | 115200 | 190 |
| 502 | 20231215 | 101400 | 37952417100 | 115300 | 115400 | 115400 | 115100 | 502 |
| 503 | 20231215 | 101300 | 37894534100 | 115300 | 115300 | 115400 | 115300 | 759 |
| 504 | 20231215 | 101200 | 37806970500 | 115400 | 115000 | 115400 | 114900 | 1347 |
| 505 | 20231215 | 101100 | 37651902500 | 114900 | 114900 | 115000 | 114900 | 536 |
| 506 | 20231215 | 101000 | 37590283000 | 114900 | 114900 | 115000 | 114800 | 679 |
| 507 | 20231215 | 100900 | 37512248200 | 114900 | 114800 | 115000 | 114700 | 485 |
| 508 | 20231215 | 100800 | 37456536100 | 114900 | 115000 | 115000 | 114700 | 1072 |
| 509 | 20231215 | 100700 | 37333412900 | 115000 | 115400 | 115400 | 115000 | 863 |
| 510 | 20231215 | 100600 | 37234029600 | 115400 | 115700 | 115700 | 115300 | 789 |
| 511 | 20231215 | 100500 | 37142863300 | 115700 | 115800 | 115800 | 115600 | 1936 |
| 512 | 20231215 | 100400 | 36918882500 | 115800 | 115600 | 115800 | 115600 | 1334 |
| 513 | 20231215 | 100300 | 36764492000 | 115700 | 115100 | 115700 | 115000 | 1840 |
| 514 | 20231215 | 100200 | 36552242500 | 115100 | 115100 | 115100 | 115000 | 1135 |
| 515 | 20231215 | 100100 | 36421652300 | 115100 | 115000 | 115100 | 114900 | 1380 |
| 516 | 20231215 | 100000 | 36262934800 | 114900 | 115100 | 115200 | 114900 | 820 |
| 517 | 20231215 | 095900 | 36168582000 | 115200 | 114500 | 115200 | 114500 | 2824 |
| 518 | 20231215 | 095800 | 35844259200 | 114600 | 114500 | 114600 | 114500 | 637 |
| 519 | 20231215 | 095700 | 35771289900 | 114500 | 114500 | 114600 | 114500 | 841 |
| 520 | 20231215 | 095600 | 35674978500 | 114600 | 114600 | 114700 | 114500 | 2604 |
| 521 | 20231215 | 095500 | 35376695900 | 114600 | 114500 | 114700 | 114400 | 953 |
| 522 | 20231215 | 095400 | 35267529600 | 114400 | 114500 | 114700 | 114300 | 4542 |
| 523 | 20231215 | 095300 | 34747230700 | 114500 | 114500 | 114600 | 114400 | 2081 |
| 524 | 20231215 | 095200 | 34508933200 | 114600 | 114800 | 114900 | 114500 | 2353 |
| 525 | 20231215 | 095100 | 34239306600 | 114800 | 115000 | 115000 | 114700 | 1191 |
| 526 | 20231215 | 095000 | 34102526200 | 115000 | 114700 | 115300 | 114600 | 1385 |
| 527 | 20231215 | 094900 | 33943373400 | 114600 | 114600 | 114700 | 114500 | 1861 |
| 528 | 20231215 | 094800 | 33730126300 | 114500 | 114600 | 114600 | 114500 | 2407 |
| 529 | 20231215 | 094700 | 33454385500 | 114600 | 114800 | 114800 | 114500 | 3434 |
| 530 | 20231215 | 094600 | 33060611900 | 114800 | 115000 | 115100 | 114700 | 1653 |
| 531 | 20231215 | 094500 | 32870713700 | 115000 | 115500 | 115500 | 115000 | 2188 |
| 532 | 20231215 | 094400 | 32618767900 | 115400 | 115700 | 115700 | 115400 | 1095 |
| 533 | 20231215 | 094300 | 32492225000 | 115800 | 116000 | 116000 | 115500 | 4905 |
| 534 | 20231215 | 094200 | 31923787100 | 115900 | 115800 | 116000 | 115700 | 4397 |
| 535 | 20231215 | 094100 | 31414286300 | 115800 | 115300 | 115800 | 115300 | 1857 |
| 536 | 20231215 | 094000 | 31199674400 | 115400 | 115200 | 115400 | 115100 | 1863 |
| 537 | 20231215 | 093900 | 30985025300 | 115200 | 114900 | 115200 | 114900 | 2561 |
| 538 | 20231215 | 093800 | 30690458200 | 115000 | 114700 | 115000 | 114500 | 7634 |
| 539 | 20231215 | 093700 | 29815516500 | 114700 | 115200 | 115200 | 114500 | 4791 |
| 540 | 20231215 | 093600 | 29264753500 | 115200 | 115400 | 115500 | 115100 | 2622 |
| 541 | 20231215 | 093500 | 28962403000 | 115400 | 116000 | 116100 | 115400 | 4108 |
| 542 | 20231215 | 093400 | 28486868400 | 116100 | 116000 | 116100 | 115900 | 5542 |
| 543 | 20231215 | 093300 | 27844041900 | 116000 | 115900 | 116000 | 115800 | 2384 |
| 544 | 20231215 | 093200 | 27567727500 | 116000 | 115400 | 116000 | 115100 | 6218 |
| 545 | 20231215 | 093100 | 26848110800 | 115300 | 115800 | 115800 | 115200 | 4328 |
| 546 | 20231215 | 093000 | 26348180100 | 115700 | 116100 | 116300 | 115700 | 4382 |
| 547 | 20231215 | 092900 | 25840176800 | 116000 | 116400 | 116500 | 116000 | 5436 |
| 548 | 20231215 | 092800 | 25207541600 | 116500 | 116600 | 116700 | 116500 | 5326 |
| 549 | 20231215 | 092700 | 24586697600 | 116600 | 116200 | 116600 | 116200 | 4830 |
| 550 | 20231215 | 092600 | 24023816100 | 116400 | 116500 | 116500 | 116000 | 11837 |
| 551 | 20231215 | 092500 | 22648040900 | 116500 | 116700 | 116800 | 116300 | 8861 |
| 552 | 20231215 | 092400 | 21615077200 | 116800 | 116100 | 117000 | 116100 | 25329 |
| 553 | 20231215 | 092300 | 18660718000 | 116100 | 115800 | 116300 | 115600 | 11508 |
| 554 | 20231215 | 092200 | 17326141400 | 115700 | 115500 | 115900 | 115500 | 12843 |
| 555 | 20231215 | 092100 | 15840114900 | 115600 | 114700 | 115600 | 114600 | 19084 |
| 556 | 20231215 | 092000 | 13644452700 | 114700 | 114300 | 114700 | 114300 | 7511 |
| 557 | 20231215 | 091900 | 12783838300 | 114300 | 113900 | 114400 | 113800 | 10808 |
| 558 | 20231215 | 091800 | 11549822500 | 113900 | 113800 | 114000 | 113800 | 5132 |
| 559 | 20231215 | 091700 | 10965249800 | 113800 | 113500 | 114000 | 113300 | 8040 |
| 560 | 20231215 | 091600 | 10049914800 | 113800 | 113200 | 113800 | 113100 | 9376 |
| 561 | 20231215 | 091500 | 8985825200 | 113300 | 113600 | 113600 | 113000 | 2033 |
| 562 | 20231215 | 091400 | 8755464800 | 113700 | 113700 | 113700 | 113200 | 3496 |
| 563 | 20231215 | 091300 | 8358369400 | 113700 | 113600 | 113700 | 113600 | 1666 |
| 564 | 20231215 | 091200 | 8168998000 | 113600 | 113700 | 113800 | 113500 | 4457 |
| 565 | 20231215 | 091100 | 7662312700 | 113700 | 113200 | 113700 | 113100 | 12949 |
| 566 | 20231215 | 091000 | 6192856100 | 113200 | 113000 | 113200 | 112900 | 3212 |
| 567 | 20231215 | 090900 | 5829780100 | 113000 | 112900 | 113400 | 112800 | 4481 |
| 568 | 20231215 | 090800 | 5322722700 | 112900 | 113300 | 113400 | 112800 | 4996 |
| 569 | 20231215 | 090700 | 4757780900 | 113300 | 113200 | 113500 | 113200 | 5092 |
| 570 | 20231215 | 090600 | 4180636400 | 113300 | 112900 | 113300 | 112800 | 8606 |
| 571 | 20231215 | 090500 | 3207531900 | 112900 | 112300 | 112900 | 112300 | 4930 |
| 572 | 20231215 | 090400 | 2651693300 | 112500 | 112400 | 112500 | 112200 | 2613 |
| 573 | 20231215 | 090300 | 2358109600 | 112400 | 112600 | 112700 | 112400 | 2037 |
| 574 | 20231215 | 090200 | 2128863700 | 112700 | 112800 | 112900 | 112600 | 3482 |
| 575 | 20231215 | 090100 | 1736303300 | 112800 | 112700 | 113000 | 112400 | 8645 |
| 576 | 20231215 | 090000 | 762183500 | 112600 | 112600 | 112700 | 112300 | 6707 |