34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 185100 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 12281 |
| 3 | 20231208 | 185000 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 4 | 20231208 | 184900 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 5 | 20231208 | 184800 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 6 | 20231208 | 184700 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 7 | 20231208 | 184600 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 8 | 20231208 | 184500 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 9 | 20231208 | 184400 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 10 | 20231208 | 184300 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 11 | 20231208 | 184200 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 12 | 20231208 | 184100 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 13 | 20231208 | 184000 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 14 | 20231208 | 183900 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 15 | 20231208 | 183800 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 16 | 20231208 | 183700 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 17 | 20231208 | 183600 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 18 | 20231208 | 183500 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 19 | 20231208 | 183400 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 20 | 20231208 | 183300 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 21 | 20231208 | 183200 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 22 | 20231208 | 183100 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 23 | 20231208 | 183000 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 24 | 20231208 | 182900 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 25 | 20231208 | 182800 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 26 | 20231208 | 182700 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 27 | 20231208 | 182600 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 28 | 20231208 | 182500 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 29 | 20231208 | 182400 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 30 | 20231208 | 182300 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 31 | 20231208 | 182200 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 32 | 20231208 | 182100 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 12281 |
| 33 | 20231208 | 182000 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 34 | 20231208 | 181900 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 35 | 20231208 | 181800 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 36 | 20231208 | 181700 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 37 | 20231208 | 181600 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 38 | 20231208 | 181500 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 39 | 20231208 | 181400 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 40 | 20231208 | 181300 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 41 | 20231208 | 181200 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 42 | 20231208 | 181100 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 43 | 20231208 | 181000 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 44 | 20231208 | 180900 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 45 | 20231208 | 180800 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 46 | 20231208 | 180700 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 47 | 20231208 | 180600 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 48 | 20231208 | 180500 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 49 | 20231208 | 180400 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 50 | 20231208 | 180300 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 51 | 20231208 | 180200 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 52 | 20231208 | 180100 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 53 | 20231208 | 180000 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 54 | 20231208 | 175900 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 55 | 20231208 | 175800 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 56 | 20231208 | 175700 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 57 | 20231208 | 175600 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 58 | 20231208 | 175500 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 59 | 20231208 | 175400 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 60 | 20231208 | 175300 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 61 | 20231208 | 175200 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 62 | 20231208 | 175100 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 12281 |
| 63 | 20231208 | 175000 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 64 | 20231208 | 174900 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 65 | 20231208 | 174800 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 66 | 20231208 | 174700 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 67 | 20231208 | 174600 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 68 | 20231208 | 174500 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 69 | 20231208 | 174400 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 70 | 20231208 | 174300 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 71 | 20231208 | 174200 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 72 | 20231208 | 174100 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 73 | 20231208 | 174000 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 74 | 20231208 | 173900 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 75 | 20231208 | 173800 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 76 | 20231208 | 173700 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 77 | 20231208 | 173600 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 78 | 20231208 | 173500 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 79 | 20231208 | 173400 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 80 | 20231208 | 173300 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 81 | 20231208 | 173200 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 82 | 20231208 | 173100 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 83 | 20231208 | 173000 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 84 | 20231208 | 172900 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 85 | 20231208 | 172800 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 86 | 20231208 | 172700 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 87 | 20231208 | 172600 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 88 | 20231208 | 172500 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 89 | 20231208 | 172400 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 90 | 20231208 | 172300 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 91 | 20231208 | 172200 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 92 | 20231208 | 172100 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 12281 |
| 93 | 20231208 | 172000 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 94 | 20231208 | 171900 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 95 | 20231208 | 171800 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 96 | 20231208 | 171700 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 97 | 20231208 | 171600 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 98 | 20231208 | 171500 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 99 | 20231208 | 171400 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 100 | 20231208 | 171300 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 101 | 20231208 | 171200 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 102 | 20231208 | 171100 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 103 | 20231208 | 171000 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 104 | 20231208 | 170900 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 105 | 20231208 | 170800 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 106 | 20231208 | 170700 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 107 | 20231208 | 170600 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 108 | 20231208 | 170500 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 109 | 20231208 | 170400 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 110 | 20231208 | 170300 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 111 | 20231208 | 170200 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 112 | 20231208 | 170100 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 113 | 20231208 | 170000 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 114 | 20231208 | 165900 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 115 | 20231208 | 165800 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 116 | 20231208 | 165700 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 117 | 20231208 | 165600 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 118 | 20231208 | 165500 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 119 | 20231208 | 165400 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 120 | 20231208 | 165300 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 121 | 20231208 | 165200 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 122 | 20231208 | 165100 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 12281 |
| 123 | 20231208 | 165000 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 124 | 20231208 | 164900 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 125 | 20231208 | 164800 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 126 | 20231208 | 164700 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 127 | 20231208 | 164600 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 128 | 20231208 | 164500 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 129 | 20231208 | 164400 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 130 | 20231208 | 164300 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 131 | 20231208 | 164200 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 132 | 20231208 | 164100 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 133 | 20231208 | 164000 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 134 | 20231208 | 163900 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 135 | 20231208 | 163800 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 136 | 20231208 | 163700 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 137 | 20231208 | 163600 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 138 | 20231208 | 163500 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 139 | 20231208 | 163400 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 140 | 20231208 | 163300 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 141 | 20231208 | 163200 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 142 | 20231208 | 163100 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 143 | 20231208 | 163000 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 144 | 20231208 | 162900 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 145 | 20231208 | 162800 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 146 | 20231208 | 162700 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 147 | 20231208 | 162600 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 148 | 20231208 | 162500 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 149 | 20231208 | 162400 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 150 | 20231208 | 162300 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 151 | 20231208 | 162200 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 152 | 20231208 | 162100 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 12281 |
| 153 | 20231208 | 162000 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 154 | 20231208 | 161900 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 155 | 20231208 | 161800 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 156 | 20231208 | 161700 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 157 | 20231208 | 161600 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 158 | 20231208 | 161500 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 159 | 20231208 | 161400 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 160 | 20231208 | 161300 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 161 | 20231208 | 161200 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 162 | 20231208 | 161100 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 163 | 20231208 | 161000 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 164 | 20231208 | 160900 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 165 | 20231208 | 160800 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 166 | 20231208 | 160700 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 167 | 20231208 | 160600 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 168 | 20231208 | 160500 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 169 | 20231208 | 160400 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 170 | 20231208 | 160300 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 171 | 20231208 | 160200 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 172 | 20231208 | 160100 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 173 | 20231208 | 160000 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 174 | 20231208 | 155900 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 175 | 20231208 | 155800 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 176 | 20231208 | 155700 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 177 | 20231208 | 155600 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 178 | 20231208 | 155500 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 179 | 20231208 | 155400 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 180 | 20231208 | 155300 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 181 | 20231208 | 155200 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 182 | 20231208 | 155100 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 12281 |
| 183 | 20231208 | 155000 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 184 | 20231208 | 154900 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 185 | 20231208 | 154800 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 186 | 20231208 | 154700 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 187 | 20231208 | 154600 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 188 | 20231208 | 154500 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 189 | 20231208 | 154400 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 190 | 20231208 | 154300 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 191 | 20231208 | 154200 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 192 | 20231208 | 154100 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 193 | 20231208 | 154000 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 194 | 20231208 | 153900 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 195 | 20231208 | 153800 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 196 | 20231208 | 153700 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 197 | 20231208 | 153600 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 198 | 20231208 | 153500 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 199 | 20231208 | 153400 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 200 | 20231208 | 153300 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 201 | 20231208 | 153200 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 202 | 20231208 | 153100 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 0 |
| 203 | 20231208 | 153000 | 54398515000 | 150900 | 150900 | 150900 | 150900 | 12281 |
| 204 | 20231208 | 152900 | 52545312100 | 150800 | 150800 | 150800 | 150800 | 0 |
| 205 | 20231208 | 152800 | 52545312100 | 150800 | 150800 | 150800 | 150800 | 0 |
| 206 | 20231208 | 152700 | 52545312100 | 150800 | 150800 | 150800 | 150800 | 0 |
| 207 | 20231208 | 152600 | 52545312100 | 150800 | 150800 | 150800 | 150800 | 0 |
| 208 | 20231208 | 152500 | 52545312100 | 150800 | 150800 | 150800 | 150800 | 0 |
| 209 | 20231208 | 152400 | 52545312100 | 150800 | 150800 | 150800 | 150800 | 0 |
| 210 | 20231208 | 152300 | 52545312100 | 150800 | 150800 | 150800 | 150800 | 0 |
| 211 | 20231208 | 152200 | 52545312100 | 150800 | 150800 | 150800 | 150800 | 0 |
| 212 | 20231208 | 152100 | 52545312100 | 150800 | 150800 | 150800 | 150800 | 0 |
| 213 | 20231208 | 152000 | 52545312100 | 150800 | 150800 | 150800 | 150800 | 0 |
| 214 | 20231208 | 151900 | 52545312100 | 150800 | 150800 | 150800 | 150600 | 1803 |
| 215 | 20231208 | 151800 | 52273641000 | 150700 | 150800 | 150800 | 150700 | 359 |
| 216 | 20231208 | 151700 | 52219514100 | 150800 | 150600 | 150800 | 150500 | 2352 |
| 217 | 20231208 | 151600 | 51865161700 | 150600 | 150700 | 150700 | 150500 | 629 |
| 218 | 20231208 | 151500 | 51770436200 | 150700 | 150600 | 150700 | 150500 | 664 |
| 219 | 20231208 | 151400 | 51670438100 | 150600 | 150600 | 150700 | 150500 | 968 |
| 220 | 20231208 | 151300 | 51524685700 | 150600 | 150600 | 150600 | 150500 | 650 |
| 221 | 20231208 | 151200 | 51426801900 | 150600 | 150600 | 150600 | 150500 | 532 |
| 222 | 20231208 | 151100 | 51346692000 | 150500 | 150600 | 150600 | 150500 | 652 |
| 223 | 20231208 | 151000 | 51248548600 | 150600 | 150600 | 150600 | 150500 | 486 |
| 224 | 20231208 | 150900 | 51175376700 | 150500 | 150600 | 150600 | 150500 | 375 |
| 225 | 20231208 | 150800 | 51118923200 | 150500 | 150600 | 150700 | 150500 | 1504 |
| 226 | 20231208 | 150700 | 50892443400 | 150700 | 150700 | 150700 | 150600 | 347 |
| 227 | 20231208 | 150600 | 50840158400 | 150700 | 150900 | 150900 | 150600 | 1340 |
| 228 | 20231208 | 150500 | 50638141600 | 150900 | 150900 | 150900 | 150800 | 658 |
| 229 | 20231208 | 150400 | 50538896600 | 150900 | 150900 | 150900 | 150800 | 579 |
| 230 | 20231208 | 150300 | 50451558300 | 150900 | 150900 | 150900 | 150800 | 562 |
| 231 | 20231208 | 150200 | 50366777700 | 150900 | 150600 | 150900 | 150500 | 1776 |
| 232 | 20231208 | 150100 | 50099113800 | 150700 | 150700 | 150800 | 150600 | 1055 |
| 233 | 20231208 | 150000 | 49940139500 | 150800 | 150800 | 150900 | 150700 | 464 |
| 234 | 20231208 | 145900 | 49870186900 | 150800 | 150800 | 151000 | 150600 | 1557 |
| 235 | 20231208 | 145800 | 49635377500 | 150700 | 150800 | 150900 | 150700 | 1361 |
| 236 | 20231208 | 145700 | 49430146500 | 150700 | 150600 | 150800 | 150500 | 413 |
| 237 | 20231208 | 145600 | 49367920600 | 150600 | 150900 | 150900 | 150500 | 1074 |
| 238 | 20231208 | 145500 | 49206087200 | 150800 | 150900 | 150900 | 150800 | 767 |
| 239 | 20231208 | 145400 | 49090390200 | 150800 | 150900 | 150900 | 150800 | 358 |
| 240 | 20231208 | 145300 | 49036372100 | 150900 | 151000 | 151000 | 150800 | 1566 |
| 241 | 20231208 | 145200 | 48800046800 | 151000 | 150900 | 151000 | 150800 | 657 |
| 242 | 20231208 | 145100 | 48700917800 | 150900 | 150900 | 151000 | 150800 | 915 |
| 243 | 20231208 | 145000 | 48562829900 | 150900 | 150900 | 151000 | 150700 | 1281 |
| 244 | 20231208 | 144900 | 48369639300 | 150900 | 150900 | 151000 | 150800 | 663 |
| 245 | 20231208 | 144800 | 48269556400 | 150800 | 150800 | 151000 | 150700 | 597 |
| 246 | 20231208 | 144700 | 48179483800 | 150800 | 150800 | 150900 | 150800 | 1173 |
| 247 | 20231208 | 144600 | 48002579200 | 150900 | 150900 | 151000 | 150800 | 513 |
| 248 | 20231208 | 144500 | 47925173100 | 150900 | 150900 | 151000 | 150800 | 950 |
| 249 | 20231208 | 144400 | 47781815600 | 151000 | 151000 | 151100 | 150900 | 1399 |
| 250 | 20231208 | 144300 | 47570621200 | 151000 | 151000 | 151100 | 150900 | 858 |
| 251 | 20231208 | 144200 | 47441060400 | 150900 | 151000 | 151100 | 150900 | 893 |
| 252 | 20231208 | 144100 | 47306224100 | 150900 | 150900 | 151000 | 150800 | 693 |
| 253 | 20231208 | 144000 | 47201630400 | 150900 | 150800 | 151000 | 150800 | 649 |
| 254 | 20231208 | 143900 | 47103695300 | 150900 | 150900 | 150900 | 150800 | 644 |
| 255 | 20231208 | 143800 | 47006523800 | 150900 | 151000 | 151000 | 150800 | 682 |
| 256 | 20231208 | 143700 | 46903580200 | 151000 | 151000 | 151000 | 150900 | 1611 |
| 257 | 20231208 | 143600 | 46660433100 | 151000 | 150900 | 151000 | 150900 | 541 |
| 258 | 20231208 | 143500 | 46578744600 | 151000 | 150900 | 151000 | 150800 | 486 |
| 259 | 20231208 | 143400 | 46505389500 | 150900 | 150800 | 151000 | 150700 | 853 |
| 260 | 20231208 | 143300 | 46376715800 | 150800 | 151100 | 151100 | 150800 | 2595 |
| 261 | 20231208 | 143200 | 45984958800 | 151100 | 151000 | 151100 | 150900 | 1668 |
| 262 | 20231208 | 143100 | 45733022200 | 151100 | 151000 | 151100 | 150900 | 825 |
| 263 | 20231208 | 143000 | 45608429400 | 151000 | 151100 | 151100 | 150900 | 716 |
| 264 | 20231208 | 142900 | 45500313700 | 151000 | 150900 | 151100 | 150900 | 2223 |
| 265 | 20231208 | 142800 | 45164582200 | 151000 | 150900 | 151000 | 150800 | 1020 |
| 266 | 20231208 | 142700 | 45010631900 | 150900 | 150800 | 151000 | 150800 | 1048 |
| 267 | 20231208 | 142600 | 44852507600 | 150900 | 150800 | 150900 | 150700 | 553 |
| 268 | 20231208 | 142500 | 44769072600 | 150800 | 150900 | 150900 | 150700 | 516 |
| 269 | 20231208 | 142400 | 44691244700 | 150900 | 150800 | 150900 | 150700 | 542 |
| 270 | 20231208 | 142300 | 44609534400 | 150800 | 150700 | 150800 | 150500 | 471 |
| 271 | 20231208 | 142200 | 44538542300 | 150700 | 150600 | 151000 | 150500 | 1191 |
| 272 | 20231208 | 142100 | 44359121200 | 150600 | 150600 | 150700 | 150500 | 910 |
| 273 | 20231208 | 142000 | 44222094500 | 150600 | 150600 | 150800 | 150600 | 518 |
| 274 | 20231208 | 141900 | 44144051700 | 150700 | 150800 | 150800 | 150700 | 510 |
| 275 | 20231208 | 141800 | 44067174900 | 150800 | 150700 | 150800 | 150700 | 976 |
| 276 | 20231208 | 141700 | 43920072300 | 150800 | 151000 | 151000 | 150700 | 1641 |
| 277 | 20231208 | 141600 | 43672485800 | 151000 | 151000 | 151000 | 150900 | 500 |
| 278 | 20231208 | 141500 | 43596990300 | 151000 | 151100 | 151100 | 150900 | 1302 |
| 279 | 20231208 | 141400 | 43400377200 | 151100 | 151100 | 151100 | 151000 | 369 |
| 280 | 20231208 | 141300 | 43344625300 | 151100 | 151000 | 151100 | 151000 | 301 |
| 281 | 20231208 | 141200 | 43299151500 | 151000 | 151000 | 151100 | 150900 | 189 |
| 282 | 20231208 | 141100 | 43270611800 | 151000 | 151000 | 151100 | 150900 | 675 |
| 283 | 20231208 | 141000 | 43168695700 | 150900 | 151100 | 151100 | 150900 | 1212 |
| 284 | 20231208 | 140900 | 42985672500 | 151000 | 151100 | 151100 | 151000 | 3909 |
| 285 | 20231208 | 140800 | 42395371200 | 151100 | 151000 | 151100 | 151000 | 546 |
| 286 | 20231208 | 140700 | 42312882300 | 151000 | 151300 | 151400 | 151000 | 1291 |
| 287 | 20231208 | 140600 | 42117670300 | 151400 | 151300 | 151400 | 151300 | 647 |
| 288 | 20231208 | 140500 | 42019745500 | 151300 | 151400 | 151400 | 151300 | 467 |
| 289 | 20231208 | 140400 | 41949063800 | 151300 | 151400 | 151400 | 151300 | 1362 |
| 290 | 20231208 | 140300 | 41742951900 | 151300 | 151200 | 151400 | 151100 | 4654 |
| 291 | 20231208 | 140200 | 41038908000 | 151100 | 151200 | 151200 | 151100 | 1610 |
| 292 | 20231208 | 140100 | 40795479800 | 151200 | 151000 | 151200 | 150900 | 21613 |
| 293 | 20231208 | 140000 | 37531272500 | 150900 | 151000 | 151000 | 150900 | 1035 |
| 294 | 20231208 | 135900 | 37375023500 | 150900 | 151000 | 151000 | 150900 | 2371 |
| 295 | 20231208 | 135800 | 37017010000 | 151000 | 151000 | 151000 | 150900 | 1508 |
| 296 | 20231208 | 135700 | 36789304400 | 150900 | 150900 | 151000 | 150800 | 2533 |
| 297 | 20231208 | 135600 | 36407051300 | 150900 | 150800 | 150900 | 150800 | 611 |
| 298 | 20231208 | 135500 | 36314857700 | 150900 | 150800 | 150900 | 150800 | 523 |
| 299 | 20231208 | 135400 | 36235944900 | 150800 | 150900 | 150900 | 150800 | 2304 |
| 300 | 20231208 | 135300 | 35888382700 | 150900 | 150900 | 150900 | 150800 | 617 |
| 301 | 20231208 | 135200 | 35795304100 | 150900 | 150900 | 150900 | 150800 | 407 |
| 302 | 20231208 | 135100 | 35733890100 | 150800 | 150800 | 150900 | 150800 | 298 |
| 303 | 20231208 | 135000 | 35688923000 | 150900 | 150900 | 150900 | 150800 | 491 |
| 304 | 20231208 | 134900 | 35614852900 | 150800 | 150900 | 150900 | 150800 | 347 |
| 305 | 20231208 | 134800 | 35562491600 | 150900 | 150800 | 150900 | 150800 | 681 |
| 306 | 20231208 | 134700 | 35459755400 | 150900 | 150900 | 150900 | 150800 | 401 |
| 307 | 20231208 | 134600 | 35399253600 | 150900 | 150900 | 150900 | 150800 | 459 |
| 308 | 20231208 | 134500 | 35330004300 | 150900 | 150900 | 150900 | 150700 | 684 |
| 309 | 20231208 | 134400 | 35226847700 | 150900 | 150800 | 150900 | 150700 | 651 |
| 310 | 20231208 | 134300 | 35128665900 | 150700 | 150900 | 150900 | 150700 | 625 |
| 311 | 20231208 | 134200 | 35034389000 | 150900 | 150900 | 150900 | 150800 | 369 |
| 312 | 20231208 | 134100 | 34978724900 | 150900 | 150900 | 150900 | 150700 | 1729 |
| 313 | 20231208 | 134000 | 34717931900 | 150900 | 150700 | 150900 | 150700 | 3403 |
| 314 | 20231208 | 133900 | 34204714100 | 150800 | 150700 | 150800 | 150600 | 2540 |
| 315 | 20231208 | 133800 | 33821783800 | 150700 | 150700 | 150700 | 150600 | 467 |
| 316 | 20231208 | 133700 | 33751429100 | 150600 | 150700 | 150700 | 150600 | 827 |
| 317 | 20231208 | 133600 | 33626843500 | 150600 | 150700 | 150700 | 150500 | 1363 |
| 318 | 20231208 | 133500 | 33421571500 | 150700 | 150700 | 150700 | 150600 | 781 |
| 319 | 20231208 | 133400 | 33303918200 | 150600 | 150700 | 150700 | 150600 | 590 |
| 320 | 20231208 | 133300 | 33215025100 | 150600 | 150700 | 150800 | 150600 | 1742 |
| 321 | 20231208 | 133200 | 32952443600 | 150700 | 150700 | 150800 | 150600 | 1073 |
| 322 | 20231208 | 133100 | 32790708000 | 150600 | 150600 | 150700 | 150600 | 627 |
| 323 | 20231208 | 133000 | 32696248300 | 150500 | 150600 | 150600 | 150500 | 488 |
| 324 | 20231208 | 132900 | 32622772300 | 150500 | 150600 | 150600 | 150500 | 337 |
| 325 | 20231208 | 132800 | 32572025300 | 150600 | 150600 | 150600 | 150500 | 1786 |
| 326 | 20231208 | 132700 | 32303055200 | 150600 | 150600 | 150700 | 150600 | 1359 |
| 327 | 20231208 | 132600 | 32098267900 | 150700 | 150700 | 150700 | 150600 | 575 |
| 328 | 20231208 | 132500 | 32011619400 | 150600 | 150700 | 150700 | 150600 | 383 |
| 329 | 20231208 | 132400 | 31953906000 | 150700 | 150700 | 150700 | 150600 | 496 |
| 330 | 20231208 | 132300 | 31879159600 | 150700 | 150700 | 150700 | 150600 | 530 |
| 331 | 20231208 | 132200 | 31799291500 | 150700 | 150700 | 150700 | 150600 | 433 |
| 332 | 20231208 | 132100 | 31734039000 | 150700 | 150700 | 150700 | 150600 | 255 |
| 333 | 20231208 | 132000 | 31695611500 | 150700 | 150600 | 150700 | 150600 | 314 |
| 334 | 20231208 | 131900 | 31648298800 | 150700 | 150700 | 150800 | 150600 | 613 |
| 335 | 20231208 | 131800 | 31555920900 | 150700 | 150800 | 150800 | 150600 | 385 |
| 336 | 20231208 | 131700 | 31497890100 | 150700 | 150700 | 150800 | 150700 | 439 |
| 337 | 20231208 | 131600 | 31431710300 | 150800 | 150700 | 150800 | 150700 | 426 |
| 338 | 20231208 | 131500 | 31367495100 | 150800 | 150800 | 150800 | 150700 | 197 |
| 339 | 20231208 | 131400 | 31337792800 | 150800 | 150800 | 150800 | 150700 | 450 |
| 340 | 20231208 | 131300 | 31269957300 | 150800 | 150800 | 150800 | 150700 | 665 |
| 341 | 20231208 | 131200 | 31169677200 | 150900 | 150900 | 150900 | 150700 | 1090 |
| 342 | 20231208 | 131100 | 31005297500 | 150900 | 150900 | 150900 | 150800 | 530 |
| 343 | 20231208 | 131000 | 30925324800 | 150900 | 150900 | 150900 | 150800 | 633 |
| 344 | 20231208 | 130900 | 30829815800 | 150900 | 150900 | 150900 | 150800 | 495 |
| 345 | 20231208 | 130800 | 30755135200 | 150900 | 150800 | 150900 | 150700 | 2373 |
| 346 | 20231208 | 130700 | 30397275200 | 150800 | 150800 | 150800 | 150700 | 661 |
| 347 | 20231208 | 130600 | 30297612200 | 150800 | 150800 | 150800 | 150700 | 350 |
| 348 | 20231208 | 130500 | 30244834100 | 150800 | 150500 | 150800 | 150400 | 7032 |
| 349 | 20231208 | 130400 | 29185892100 | 150400 | 150500 | 150500 | 150400 | 382 |
| 350 | 20231208 | 130300 | 29128411300 | 150500 | 150400 | 150500 | 150400 | 1105 |
| 351 | 20231208 | 130200 | 28962191800 | 150400 | 150400 | 150400 | 150300 | 205 |
| 352 | 20231208 | 130100 | 28931365000 | 150400 | 150200 | 150400 | 150200 | 2339 |
| 353 | 20231208 | 130000 | 28579858600 | 150200 | 150200 | 150300 | 150200 | 564 |
| 354 | 20231208 | 125900 | 28495135700 | 150200 | 150200 | 150200 | 150100 | 356 |
| 355 | 20231208 | 125800 | 28441665700 | 150200 | 150100 | 150200 | 150100 | 197 |
| 356 | 20231208 | 125700 | 28412078000 | 150200 | 150200 | 150200 | 150100 | 377 |
| 357 | 20231208 | 125600 | 28355465600 | 150200 | 150300 | 150300 | 150100 | 1143 |
| 358 | 20231208 | 125500 | 28183779600 | 150300 | 150300 | 150400 | 150200 | 722 |
| 359 | 20231208 | 125400 | 28075261400 | 150300 | 150200 | 150400 | 150200 | 409 |
| 360 | 20231208 | 125300 | 28013790900 | 150300 | 150500 | 150500 | 150300 | 2210 |
| 361 | 20231208 | 125200 | 27681423100 | 150500 | 150400 | 150500 | 150400 | 386 |
| 362 | 20231208 | 125100 | 27623340800 | 150400 | 150400 | 150500 | 150400 | 323 |
| 363 | 20231208 | 125000 | 27574742500 | 150500 | 150500 | 150500 | 150400 | 575 |
| 364 | 20231208 | 124900 | 27488215300 | 150500 | 150400 | 150500 | 150400 | 352 |
| 365 | 20231208 | 124800 | 27435261600 | 150500 | 150500 | 150500 | 150400 | 218 |
| 366 | 20231208 | 124700 | 27402452700 | 150500 | 150400 | 150500 | 150400 | 295 |
| 367 | 20231208 | 124600 | 27358074300 | 150500 | 150400 | 150500 | 150400 | 1860 |
| 368 | 20231208 | 124500 | 27078324600 | 150500 | 150500 | 150500 | 150400 | 263 |
| 369 | 20231208 | 124400 | 27038754700 | 150500 | 150500 | 150500 | 150400 | 607 |
| 370 | 20231208 | 124300 | 26947440600 | 150400 | 150400 | 150500 | 150300 | 2023 |
| 371 | 20231208 | 124200 | 26643154200 | 150400 | 150200 | 150400 | 150000 | 1701 |
| 372 | 20231208 | 124100 | 26387524000 | 150300 | 150300 | 150300 | 150200 | 263 |
| 373 | 20231208 | 124000 | 26347995200 | 150300 | 150300 | 150300 | 150000 | 1010 |
| 374 | 20231208 | 123900 | 26196282200 | 150300 | 150200 | 150300 | 150200 | 278 |
| 375 | 20231208 | 123800 | 26154499000 | 150200 | 150300 | 150300 | 150200 | 238 |
| 376 | 20231208 | 123700 | 26118729500 | 150300 | 150300 | 150300 | 150200 | 663 |
| 377 | 20231208 | 123600 | 26019097100 | 150300 | 150000 | 150300 | 150000 | 3255 |
| 378 | 20231208 | 123500 | 25530569200 | 150000 | 150000 | 150000 | 149900 | 3709 |
| 379 | 20231208 | 123400 | 24974227300 | 149900 | 150000 | 150000 | 149900 | 474 |
| 380 | 20231208 | 123300 | 24903148500 | 150000 | 150000 | 150000 | 149900 | 213 |
| 381 | 20231208 | 123200 | 24871203300 | 150000 | 150000 | 150000 | 149900 | 276 |
| 382 | 20231208 | 123100 | 24829808400 | 149900 | 149800 | 150000 | 149800 | 387 |
| 383 | 20231208 | 123000 | 24771794400 | 149900 | 150000 | 150000 | 149900 | 391 |
| 384 | 20231208 | 122900 | 24713173400 | 150000 | 149900 | 150000 | 149900 | 1366 |
| 385 | 20231208 | 122800 | 24508399800 | 149900 | 149900 | 149900 | 149800 | 212 |
| 386 | 20231208 | 122700 | 24476621100 | 149900 | 149800 | 149900 | 149800 | 526 |
| 387 | 20231208 | 122600 | 24397812800 | 149800 | 149800 | 149800 | 149700 | 311 |
| 388 | 20231208 | 122500 | 24351237600 | 149800 | 149800 | 149800 | 149700 | 185 |
| 389 | 20231208 | 122400 | 24323525000 | 149800 | 149800 | 149800 | 149700 | 254 |
| 390 | 20231208 | 122300 | 24285487000 | 149800 | 149900 | 149900 | 149700 | 958 |
| 391 | 20231208 | 122200 | 24141967900 | 149900 | 149900 | 149900 | 149900 | 212 |
| 392 | 20231208 | 122100 | 24110189100 | 149900 | 149900 | 149900 | 149900 | 235 |
| 393 | 20231208 | 122000 | 24074962600 | 149900 | 149800 | 149900 | 149800 | 163 |
| 394 | 20231208 | 121900 | 24050534000 | 149900 | 149900 | 149900 | 149800 | 307 |
| 395 | 20231208 | 121800 | 24004515000 | 149900 | 149900 | 149900 | 149800 | 354 |
| 396 | 20231208 | 121700 | 23951452100 | 149900 | 149800 | 149900 | 149800 | 185 |
| 397 | 20231208 | 121600 | 23923723700 | 149900 | 149900 | 150000 | 149900 | 847 |
| 398 | 20231208 | 121500 | 23796758300 | 150000 | 150000 | 150000 | 149900 | 307 |
| 399 | 20231208 | 121400 | 23750713400 | 150000 | 149900 | 150000 | 149800 | 587 |
| 400 | 20231208 | 121300 | 23662715400 | 149900 | 149900 | 149900 | 149800 | 142 |
| 401 | 20231208 | 121200 | 23641429700 | 149900 | 149800 | 149900 | 149800 | 285 |
| 402 | 20231208 | 121100 | 23598710400 | 149900 | 149900 | 149900 | 149800 | 132 |
| 403 | 20231208 | 121000 | 23578923800 | 149900 | 149900 | 149900 | 149800 | 201 |
| 404 | 20231208 | 120900 | 23548798000 | 149900 | 149900 | 149900 | 149800 | 241 |
| 405 | 20231208 | 120800 | 23512675600 | 149900 | 149900 | 149900 | 149800 | 193 |
| 406 | 20231208 | 120700 | 23483746400 | 149900 | 149700 | 149900 | 149700 | 270 |
| 407 | 20231208 | 120600 | 23443307700 | 149700 | 149900 | 149900 | 149700 | 286 |
| 408 | 20231208 | 120500 | 23400481000 | 149900 | 149900 | 149900 | 149800 | 178 |
| 409 | 20231208 | 120400 | 23373802500 | 149800 | 150000 | 150000 | 149800 | 314 |
| 410 | 20231208 | 120300 | 23326748500 | 150000 | 149800 | 150000 | 149700 | 275 |
| 411 | 20231208 | 120200 | 23285543500 | 149800 | 149800 | 149900 | 149700 | 213 |
| 412 | 20231208 | 120100 | 23253650000 | 149800 | 150000 | 150000 | 149800 | 509 |
| 413 | 20231208 | 120000 | 23177377900 | 150000 | 150000 | 150000 | 149900 | 396 |
| 414 | 20231208 | 115900 | 23118000800 | 150000 | 149900 | 150000 | 149800 | 280 |
| 415 | 20231208 | 115800 | 23076023000 | 149900 | 149900 | 149900 | 149800 | 241 |
| 416 | 20231208 | 115700 | 23039897200 | 149900 | 150000 | 150000 | 149800 | 225 |
| 417 | 20231208 | 115600 | 23006170900 | 150000 | 149900 | 150000 | 149900 | 623 |
| 418 | 20231208 | 115500 | 22912764400 | 150000 | 149900 | 150000 | 149900 | 137 |
| 419 | 20231208 | 115400 | 22892215800 | 150000 | 149900 | 150000 | 149900 | 268 |
| 420 | 20231208 | 115300 | 22852022100 | 149800 | 149900 | 149900 | 149800 | 368 |
| 421 | 20231208 | 115200 | 22796870400 | 149900 | 149900 | 149900 | 149800 | 200 |
| 422 | 20231208 | 115100 | 22766895700 | 149900 | 149900 | 149900 | 149700 | 161 |
| 423 | 20231208 | 115000 | 22742763600 | 149900 | 149700 | 149900 | 149700 | 469 |
| 424 | 20231208 | 114900 | 22672516100 | 149700 | 150000 | 150000 | 149600 | 580 |
| 425 | 20231208 | 114800 | 22585592000 | 150000 | 150000 | 150000 | 149900 | 337 |
| 426 | 20231208 | 114700 | 22535056300 | 150000 | 150000 | 150000 | 149900 | 754 |
| 427 | 20231208 | 114600 | 22422009300 | 149900 | 149900 | 150000 | 149900 | 615 |
| 428 | 20231208 | 114500 | 22329808300 | 149900 | 149900 | 150000 | 149900 | 408 |
| 429 | 20231208 | 114400 | 22268631100 | 149800 | 150000 | 150000 | 149800 | 444 |
| 430 | 20231208 | 114300 | 22202075400 | 150000 | 150000 | 150000 | 149900 | 206 |
| 431 | 20231208 | 114200 | 22171181800 | 150000 | 149800 | 150000 | 149700 | 672 |
| 432 | 20231208 | 114100 | 22070456600 | 149800 | 149800 | 149800 | 149700 | 250 |
| 433 | 20231208 | 114000 | 22033011900 | 149800 | 149700 | 149800 | 149700 | 180 |
| 434 | 20231208 | 113900 | 22006048400 | 149800 | 149900 | 150000 | 149700 | 640 |
| 435 | 20231208 | 113800 | 21910146500 | 149900 | 150000 | 150000 | 149900 | 412 |
| 436 | 20231208 | 113700 | 21848371900 | 150000 | 150000 | 150000 | 149900 | 751 |
| 437 | 20231208 | 113600 | 21735769900 | 150000 | 150000 | 150000 | 149900 | 338 |
| 438 | 20231208 | 113500 | 21685075100 | 150000 | 150000 | 150000 | 149900 | 190 |
| 439 | 20231208 | 113400 | 21656580800 | 150000 | 150000 | 150000 | 149900 | 371 |
| 440 | 20231208 | 113300 | 21600940000 | 150000 | 150000 | 150000 | 149900 | 968 |
| 441 | 20231208 | 113200 | 21455743900 | 150000 | 150000 | 150000 | 149900 | 292 |
| 442 | 20231208 | 113100 | 21411955900 | 150000 | 150000 | 150000 | 149900 | 1572 |
| 443 | 20231208 | 113000 | 21176176300 | 150000 | 150000 | 150000 | 149900 | 624 |
| 444 | 20231208 | 112900 | 21082594300 | 150000 | 149900 | 150000 | 149900 | 423 |
| 445 | 20231208 | 112800 | 21019185000 | 149900 | 149900 | 149900 | 149800 | 219 |
| 446 | 20231208 | 112700 | 20986357100 | 149900 | 149900 | 149900 | 149800 | 385 |
| 447 | 20231208 | 112600 | 20928665700 | 149900 | 149900 | 149900 | 149800 | 332 |
| 448 | 20231208 | 112500 | 20878903100 | 149900 | 149900 | 149900 | 149800 | 267 |
| 449 | 20231208 | 112400 | 20838881300 | 149900 | 149800 | 149900 | 149800 | 301 |
| 450 | 20231208 | 112300 | 20793761600 | 149800 | 149800 | 149800 | 149700 | 173 |
| 451 | 20231208 | 112200 | 20767846600 | 149800 | 150000 | 150000 | 149700 | 570 |
| 452 | 20231208 | 112100 | 20682396100 | 150000 | 149900 | 150000 | 149800 | 1609 |
| 453 | 20231208 | 112000 | 20441189000 | 149900 | 149800 | 149900 | 149800 | 181 |
| 454 | 20231208 | 111900 | 20414057200 | 149800 | 149900 | 149900 | 149800 | 590 |
| 455 | 20231208 | 111800 | 20325639100 | 149900 | 149900 | 149900 | 149800 | 424 |
| 456 | 20231208 | 111700 | 20262081700 | 149900 | 149700 | 149900 | 149700 | 474 |
| 457 | 20231208 | 111600 | 20191073600 | 149700 | 149700 | 149700 | 149600 | 271 |
| 458 | 20231208 | 111500 | 20150505300 | 149700 | 149600 | 149700 | 149500 | 511 |
| 459 | 20231208 | 111400 | 20074036300 | 149600 | 149600 | 149600 | 149500 | 263 |
| 460 | 20231208 | 111300 | 20034691600 | 149600 | 149500 | 149600 | 149400 | 253 |
| 461 | 20231208 | 111200 | 19996859400 | 149500 | 149500 | 149500 | 149400 | 318 |
| 462 | 20231208 | 111100 | 19949324200 | 149500 | 149500 | 149500 | 149400 | 309 |
| 463 | 20231208 | 111000 | 19903129500 | 149400 | 149500 | 149500 | 149400 | 503 |
| 464 | 20231208 | 110900 | 19827948400 | 149500 | 149400 | 149500 | 149300 | 260 |
| 465 | 20231208 | 110800 | 19789097100 | 149400 | 149200 | 149500 | 149200 | 707 |
| 466 | 20231208 | 110700 | 19683518800 | 149200 | 149200 | 149200 | 149100 | 232 |
| 467 | 20231208 | 110600 | 19648905000 | 149200 | 149300 | 149300 | 149100 | 544 |
| 468 | 20231208 | 110500 | 19567726800 | 149200 | 149200 | 149300 | 149100 | 881 |
| 469 | 20231208 | 110400 | 19436277500 | 149200 | 149100 | 149300 | 149000 | 395 |
| 470 | 20231208 | 110300 | 19377353600 | 149100 | 149100 | 149100 | 149000 | 791 |
| 471 | 20231208 | 110200 | 19259425800 | 149100 | 149100 | 149100 | 148800 | 721 |
| 472 | 20231208 | 110100 | 19151979300 | 149100 | 149000 | 149200 | 149000 | 447 |
| 473 | 20231208 | 110000 | 19085342300 | 149100 | 148800 | 149100 | 148800 | 380 |
| 474 | 20231208 | 105900 | 19028706100 | 148900 | 148800 | 149000 | 148700 | 705 |
| 475 | 20231208 | 105800 | 18923750100 | 148800 | 149000 | 149100 | 148800 | 1270 |
| 476 | 20231208 | 105700 | 18734594500 | 149100 | 149000 | 149100 | 149000 | 550 |
| 477 | 20231208 | 105600 | 18652595600 | 149000 | 149000 | 149200 | 149000 | 263 |
| 478 | 20231208 | 105500 | 18613389600 | 149000 | 149300 | 149300 | 149000 | 401 |
| 479 | 20231208 | 105400 | 18553583900 | 149300 | 149400 | 149400 | 149200 | 363 |
| 480 | 20231208 | 105300 | 18499392600 | 149400 | 149400 | 149500 | 149200 | 345 |
| 481 | 20231208 | 105200 | 18447846900 | 149400 | 149400 | 149400 | 149300 | 132 |
| 482 | 20231208 | 105100 | 18428132900 | 149400 | 149500 | 149500 | 149300 | 732 |
| 483 | 20231208 | 105000 | 18318814200 | 149500 | 149300 | 149500 | 149300 | 1016 |
| 484 | 20231208 | 104900 | 18167026900 | 149300 | 149200 | 149300 | 149200 | 464 |
| 485 | 20231208 | 104800 | 18097771000 | 149200 | 149200 | 149300 | 149100 | 228 |
| 486 | 20231208 | 104700 | 18063750300 | 149100 | 149000 | 149200 | 148900 | 581 |
| 487 | 20231208 | 104600 | 17977129400 | 148900 | 149000 | 149100 | 148800 | 823 |
| 488 | 20231208 | 104500 | 17854553300 | 149000 | 149100 | 149200 | 148900 | 661 |
| 489 | 20231208 | 104400 | 17756036900 | 149100 | 149200 | 149200 | 149000 | 763 |
| 490 | 20231208 | 104300 | 17642265800 | 149100 | 149300 | 149400 | 149100 | 1193 |
| 491 | 20231208 | 104200 | 17464229400 | 149200 | 149300 | 149400 | 149200 | 882 |
| 492 | 20231208 | 104100 | 17332574500 | 149200 | 149400 | 149400 | 149100 | 1083 |
| 493 | 20231208 | 104000 | 17170929000 | 149400 | 149400 | 149700 | 149400 | 996 |
| 494 | 20231208 | 103900 | 17022081800 | 149400 | 149300 | 149700 | 149200 | 1217 |
| 495 | 20231208 | 103800 | 16840242500 | 149300 | 149600 | 149700 | 149200 | 1030 |
| 496 | 20231208 | 103700 | 16686319600 | 149600 | 149600 | 149800 | 149600 | 730 |
| 497 | 20231208 | 103600 | 16577057000 | 149700 | 149800 | 149900 | 149600 | 1690 |
| 498 | 20231208 | 103500 | 16323928300 | 149800 | 149600 | 149900 | 149600 | 1462 |
| 499 | 20231208 | 103400 | 16104990800 | 149600 | 149700 | 149700 | 149400 | 1254 |
| 500 | 20231208 | 103300 | 15917411100 | 149600 | 149500 | 149700 | 149500 | 419 |
| 501 | 20231208 | 103200 | 15854755100 | 149500 | 149600 | 149600 | 149500 | 530 |
| 502 | 20231208 | 103100 | 15775482200 | 149600 | 149700 | 149700 | 149500 | 437 |
| 503 | 20231208 | 103000 | 15710099900 | 149700 | 149800 | 149800 | 149600 | 547 |
| 504 | 20231208 | 102900 | 15628196100 | 149800 | 149900 | 149900 | 149700 | 867 |
| 505 | 20231208 | 102800 | 15498321600 | 149900 | 149700 | 149900 | 149600 | 2658 |
| 506 | 20231208 | 102700 | 15100236300 | 149700 | 149500 | 149800 | 149500 | 3409 |
| 507 | 20231208 | 102600 | 14590359900 | 149500 | 149400 | 149600 | 149300 | 2085 |
| 508 | 20231208 | 102500 | 14278783100 | 149400 | 149300 | 149400 | 149300 | 382 |
| 509 | 20231208 | 102400 | 14221724900 | 149300 | 149200 | 149500 | 149100 | 2033 |
| 510 | 20231208 | 102300 | 13918282600 | 149200 | 149200 | 149200 | 149100 | 173 |
| 511 | 20231208 | 102200 | 13892472500 | 149200 | 149300 | 149300 | 149100 | 350 |
| 512 | 20231208 | 102100 | 13840242000 | 149200 | 149100 | 149300 | 149000 | 947 |
| 513 | 20231208 | 102000 | 13699004300 | 149100 | 149100 | 149200 | 149100 | 118 |
| 514 | 20231208 | 101900 | 13681399800 | 149200 | 149200 | 149200 | 149100 | 418 |
| 515 | 20231208 | 101800 | 13619036700 | 149200 | 149200 | 149300 | 149100 | 381 |
| 516 | 20231208 | 101700 | 13562188700 | 149200 | 149100 | 149200 | 149100 | 277 |
| 517 | 20231208 | 101600 | 13520870700 | 149200 | 149300 | 149300 | 149100 | 259 |
| 518 | 20231208 | 101500 | 13482224600 | 149200 | 149300 | 149300 | 149200 | 369 |
| 519 | 20231208 | 101400 | 13427154800 | 149300 | 149200 | 149300 | 149200 | 152 |
| 520 | 20231208 | 101300 | 13404467300 | 149200 | 149100 | 149200 | 149100 | 90 |
| 521 | 20231208 | 101200 | 13391041100 | 149100 | 149100 | 149300 | 149000 | 106 |
| 522 | 20231208 | 101100 | 13375227100 | 149100 | 149000 | 149300 | 148700 | 2571 |
| 523 | 20231208 | 101000 | 12992076600 | 149100 | 149400 | 149400 | 148900 | 1417 |
| 524 | 20231208 | 100900 | 12780713600 | 149300 | 149300 | 149400 | 149300 | 156 |
| 525 | 20231208 | 100800 | 12757413900 | 149400 | 149400 | 149400 | 149300 | 341 |
| 526 | 20231208 | 100700 | 12706475200 | 149400 | 149400 | 149400 | 149300 | 433 |
| 527 | 20231208 | 100600 | 12641808800 | 149400 | 149400 | 149400 | 149300 | 156 |
| 528 | 20231208 | 100500 | 12618503900 | 149400 | 149400 | 149500 | 149300 | 734 |
| 529 | 20231208 | 100400 | 12508839600 | 149400 | 149500 | 149500 | 149300 | 329 |
| 530 | 20231208 | 100300 | 12459673300 | 149500 | 149400 | 149500 | 149200 | 908 |
| 531 | 20231208 | 100200 | 12324057000 | 149400 | 149400 | 149400 | 149300 | 392 |
| 532 | 20231208 | 100100 | 12265492800 | 149400 | 149200 | 149400 | 149100 | 334 |
| 533 | 20231208 | 100000 | 12215642400 | 149200 | 149100 | 149200 | 148900 | 1273 |
| 534 | 20231208 | 095900 | 12025942700 | 149100 | 149100 | 149200 | 149000 | 385 |
| 535 | 20231208 | 095800 | 11968527300 | 149200 | 149300 | 149400 | 149200 | 283 |
| 536 | 20231208 | 095700 | 11926286300 | 149400 | 149400 | 149400 | 149300 | 331 |
| 537 | 20231208 | 095600 | 11876836000 | 149400 | 149300 | 149400 | 149300 | 1214 |
| 538 | 20231208 | 095500 | 11695564600 | 149300 | 149300 | 149400 | 149300 | 267 |
| 539 | 20231208 | 095400 | 11655676300 | 149400 | 149300 | 149400 | 149200 | 369 |
| 540 | 20231208 | 095300 | 11600579400 | 149300 | 149100 | 149300 | 149100 | 323 |
| 541 | 20231208 | 095200 | 11552385100 | 149000 | 149300 | 149300 | 149000 | 757 |
| 542 | 20231208 | 095100 | 11439434200 | 149200 | 149300 | 149300 | 149200 | 336 |
| 543 | 20231208 | 095000 | 11389271400 | 149300 | 149400 | 149400 | 149000 | 736 |
| 544 | 20231208 | 094900 | 11279414400 | 149400 | 149100 | 149400 | 149100 | 286 |
| 545 | 20231208 | 094800 | 11236712100 | 149200 | 149000 | 149400 | 148900 | 3737 |
| 546 | 20231208 | 094700 | 10679615700 | 149000 | 149000 | 149000 | 148900 | 1979 |
| 547 | 20231208 | 094600 | 10384751300 | 148900 | 149000 | 149000 | 148900 | 893 |
| 548 | 20231208 | 094500 | 10251754700 | 148900 | 148800 | 148900 | 148700 | 465 |
| 549 | 20231208 | 094400 | 10182523200 | 148900 | 148900 | 148900 | 148800 | 536 |
| 550 | 20231208 | 094300 | 10102716100 | 148900 | 148600 | 148900 | 148600 | 517 |
| 551 | 20231208 | 094200 | 10025833300 | 148600 | 148600 | 148800 | 148500 | 500 |
| 552 | 20231208 | 094100 | 9951513800 | 148600 | 148600 | 148700 | 148500 | 233 |
| 553 | 20231208 | 094000 | 9916887400 | 148600 | 148700 | 148700 | 148500 | 373 |
| 554 | 20231208 | 093900 | 9861460300 | 148700 | 148600 | 148700 | 148600 | 268 |
| 555 | 20231208 | 093800 | 9821610400 | 148600 | 148600 | 148700 | 148600 | 315 |
| 556 | 20231208 | 093700 | 9774781200 | 148500 | 148500 | 148500 | 148400 | 238 |
| 557 | 20231208 | 093600 | 9739440400 | 148500 | 148600 | 148600 | 148400 | 300 |
| 558 | 20231208 | 093500 | 9694886900 | 148500 | 148500 | 148500 | 148400 | 312 |
| 559 | 20231208 | 093400 | 9648561600 | 148500 | 148600 | 148700 | 148400 | 578 |
| 560 | 20231208 | 093300 | 9562725500 | 148500 | 148600 | 148700 | 148400 | 684 |
| 561 | 20231208 | 093200 | 9461165400 | 148500 | 148900 | 149000 | 148500 | 520 |
| 562 | 20231208 | 093100 | 9383793000 | 148900 | 148700 | 148900 | 148700 | 298 |
| 563 | 20231208 | 093000 | 9339451000 | 148600 | 148800 | 148900 | 148300 | 2247 |
| 564 | 20231208 | 092900 | 9005608100 | 148900 | 148700 | 148900 | 148600 | 588 |
| 565 | 20231208 | 092800 | 8918109100 | 148700 | 148500 | 148700 | 148400 | 597 |
| 566 | 20231208 | 092700 | 8829423500 | 148400 | 148500 | 148500 | 148300 | 335 |
| 567 | 20231208 | 092600 | 8779696100 | 148300 | 148700 | 148700 | 148300 | 774 |
| 568 | 20231208 | 092500 | 8664735500 | 148700 | 148500 | 148700 | 148500 | 386 |
| 569 | 20231208 | 092400 | 8607381600 | 148500 | 148500 | 148600 | 148400 | 577 |
| 570 | 20231208 | 092300 | 8521706600 | 148400 | 148400 | 148500 | 148300 | 497 |
| 571 | 20231208 | 092200 | 8447934200 | 148400 | 148600 | 148800 | 148400 | 1504 |
| 572 | 20231208 | 092100 | 8224525200 | 148600 | 148600 | 148600 | 148300 | 325 |
| 573 | 20231208 | 092000 | 8176277100 | 148400 | 148700 | 148700 | 148400 | 728 |
| 574 | 20231208 | 091900 | 8068125100 | 148600 | 149000 | 149000 | 148600 | 758 |
| 575 | 20231208 | 091800 | 7955336100 | 148900 | 149000 | 149000 | 148900 | 1715 |
| 576 | 20231208 | 091700 | 7699923400 | 148900 | 149300 | 149300 | 148800 | 6326 |
| 577 | 20231208 | 091600 | 6756722900 | 149300 | 149100 | 149600 | 149100 | 742 |
| 578 | 20231208 | 091500 | 6645856700 | 149200 | 149300 | 149300 | 149000 | 1295 |
| 579 | 20231208 | 091400 | 6452751800 | 149200 | 149700 | 149700 | 149200 | 1191 |
| 580 | 20231208 | 091300 | 6274719000 | 149700 | 149700 | 149800 | 149700 | 376 |
| 581 | 20231208 | 091200 | 6218405700 | 149700 | 150000 | 150100 | 149600 | 1735 |
| 582 | 20231208 | 091100 | 5958366500 | 150100 | 149900 | 150400 | 149900 | 1344 |
| 583 | 20231208 | 091000 | 5756532500 | 150000 | 149900 | 150000 | 149800 | 1029 |
| 584 | 20231208 | 090900 | 5602269700 | 149900 | 150100 | 150100 | 149900 | 883 |
| 585 | 20231208 | 090800 | 5469783100 | 150100 | 150300 | 150400 | 150100 | 562 |
| 586 | 20231208 | 090700 | 5385343200 | 150300 | 150600 | 150600 | 150200 | 1987 |
| 587 | 20231208 | 090600 | 5086421500 | 150600 | 150600 | 150700 | 150600 | 2146 |
| 588 | 20231208 | 090500 | 4763220500 | 150700 | 150700 | 150800 | 150600 | 978 |
| 589 | 20231208 | 090400 | 4615829500 | 150700 | 150700 | 150700 | 150500 | 2509 |
| 590 | 20231208 | 090300 | 4237910700 | 150600 | 150700 | 150900 | 150500 | 2731 |
| 591 | 20231208 | 090200 | 3826230700 | 150600 | 151000 | 151000 | 150600 | 1970 |
| 592 | 20231208 | 090100 | 3529041800 | 151000 | 150700 | 151400 | 150400 | 9624 |
| 593 | 20231208 | 090000 | 2077227700 | 150700 | 149600 | 150800 | 149600 | 13841 |