35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 185700 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 12870 |
| 3 | 20231213 | 185600 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 4 | 20231213 | 185500 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 5 | 20231213 | 185400 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 6 | 20231213 | 185300 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 7 | 20231213 | 185200 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 8 | 20231213 | 185100 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 9 | 20231213 | 185000 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 10 | 20231213 | 184900 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 11 | 20231213 | 184800 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 12 | 20231213 | 184700 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 13 | 20231213 | 184600 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 14 | 20231213 | 184500 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 15 | 20231213 | 184400 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 16 | 20231213 | 184300 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 17 | 20231213 | 184200 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 18 | 20231213 | 184100 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 19 | 20231213 | 184000 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 20 | 20231213 | 183900 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 21 | 20231213 | 183800 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 22 | 20231213 | 183700 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 23 | 20231213 | 183600 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 24 | 20231213 | 183500 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 25 | 20231213 | 183400 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 26 | 20231213 | 183300 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 27 | 20231213 | 183200 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 28 | 20231213 | 183100 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 29 | 20231213 | 183000 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 30 | 20231213 | 182900 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 31 | 20231213 | 182800 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 32 | 20231213 | 182700 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 12870 |
| 33 | 20231213 | 182600 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 34 | 20231213 | 182500 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 35 | 20231213 | 182400 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 36 | 20231213 | 182300 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 37 | 20231213 | 182200 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 38 | 20231213 | 182100 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 39 | 20231213 | 182000 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 40 | 20231213 | 181900 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 41 | 20231213 | 181800 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 42 | 20231213 | 181700 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 43 | 20231213 | 181600 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 44 | 20231213 | 181500 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 45 | 20231213 | 181400 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 46 | 20231213 | 181300 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 47 | 20231213 | 181200 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 48 | 20231213 | 181100 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 49 | 20231213 | 181000 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 50 | 20231213 | 180900 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 51 | 20231213 | 180800 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 52 | 20231213 | 180700 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 53 | 20231213 | 180600 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 54 | 20231213 | 180500 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 55 | 20231213 | 180400 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 56 | 20231213 | 180300 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 57 | 20231213 | 180200 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 58 | 20231213 | 180100 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 59 | 20231213 | 180000 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 60 | 20231213 | 175900 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 61 | 20231213 | 175800 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 62 | 20231213 | 175700 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 12870 |
| 63 | 20231213 | 175600 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 64 | 20231213 | 175500 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 65 | 20231213 | 175400 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 66 | 20231213 | 175300 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 67 | 20231213 | 175200 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 68 | 20231213 | 175100 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 69 | 20231213 | 175000 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 70 | 20231213 | 174900 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 71 | 20231213 | 174800 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 72 | 20231213 | 174700 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 73 | 20231213 | 174600 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 74 | 20231213 | 174500 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 75 | 20231213 | 174400 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 76 | 20231213 | 174300 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 77 | 20231213 | 174200 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 78 | 20231213 | 174100 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 79 | 20231213 | 174000 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 80 | 20231213 | 173900 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 81 | 20231213 | 173800 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 82 | 20231213 | 173700 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 83 | 20231213 | 173600 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 84 | 20231213 | 173500 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 85 | 20231213 | 173400 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 86 | 20231213 | 173300 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 87 | 20231213 | 173200 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 88 | 20231213 | 173100 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 89 | 20231213 | 173000 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 90 | 20231213 | 172900 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 91 | 20231213 | 172800 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 92 | 20231213 | 172700 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 12870 |
| 93 | 20231213 | 172600 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 94 | 20231213 | 172500 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 95 | 20231213 | 172400 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 96 | 20231213 | 172300 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 97 | 20231213 | 172200 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 98 | 20231213 | 172100 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 99 | 20231213 | 172000 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 100 | 20231213 | 171900 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 101 | 20231213 | 171800 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 102 | 20231213 | 171700 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 103 | 20231213 | 171600 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 104 | 20231213 | 171500 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 105 | 20231213 | 171400 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 106 | 20231213 | 171300 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 107 | 20231213 | 171200 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 108 | 20231213 | 171100 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 109 | 20231213 | 171000 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 110 | 20231213 | 170900 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 111 | 20231213 | 170800 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 112 | 20231213 | 170700 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 113 | 20231213 | 170600 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 114 | 20231213 | 170500 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 115 | 20231213 | 170400 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 116 | 20231213 | 170300 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 117 | 20231213 | 170200 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 118 | 20231213 | 170100 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 119 | 20231213 | 170000 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 120 | 20231213 | 165900 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 121 | 20231213 | 165800 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 122 | 20231213 | 165700 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 12870 |
| 123 | 20231213 | 165600 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 124 | 20231213 | 165500 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 125 | 20231213 | 165400 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 126 | 20231213 | 165300 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 127 | 20231213 | 165200 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 128 | 20231213 | 165100 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 129 | 20231213 | 165000 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 130 | 20231213 | 164900 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 131 | 20231213 | 164800 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 132 | 20231213 | 164700 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 133 | 20231213 | 164600 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 134 | 20231213 | 164500 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 135 | 20231213 | 164400 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 136 | 20231213 | 164300 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 137 | 20231213 | 164200 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 138 | 20231213 | 164100 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 139 | 20231213 | 164000 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 140 | 20231213 | 163900 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 141 | 20231213 | 163800 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 142 | 20231213 | 163700 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 143 | 20231213 | 163600 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 144 | 20231213 | 163500 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 145 | 20231213 | 163400 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 146 | 20231213 | 163300 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 147 | 20231213 | 163200 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 148 | 20231213 | 163100 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 149 | 20231213 | 163000 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 150 | 20231213 | 162900 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 151 | 20231213 | 162800 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 152 | 20231213 | 162700 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 12870 |
| 153 | 20231213 | 162600 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 154 | 20231213 | 162500 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 155 | 20231213 | 162400 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 156 | 20231213 | 162300 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 157 | 20231213 | 162200 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 158 | 20231213 | 162100 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 159 | 20231213 | 162000 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 160 | 20231213 | 161900 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 161 | 20231213 | 161800 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 162 | 20231213 | 161700 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 163 | 20231213 | 161600 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 164 | 20231213 | 161500 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 165 | 20231213 | 161400 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 166 | 20231213 | 161300 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 167 | 20231213 | 161200 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 168 | 20231213 | 161100 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 169 | 20231213 | 161000 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 170 | 20231213 | 160900 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 171 | 20231213 | 160800 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 172 | 20231213 | 160700 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 173 | 20231213 | 160600 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 174 | 20231213 | 160500 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 175 | 20231213 | 160400 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 176 | 20231213 | 160300 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 177 | 20231213 | 160200 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 178 | 20231213 | 160100 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 179 | 20231213 | 160000 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 180 | 20231213 | 155900 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 181 | 20231213 | 155800 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 182 | 20231213 | 155700 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 12870 |
| 183 | 20231213 | 155600 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 184 | 20231213 | 155500 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 185 | 20231213 | 155400 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 186 | 20231213 | 155300 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 187 | 20231213 | 155200 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 188 | 20231213 | 155100 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 189 | 20231213 | 155000 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 190 | 20231213 | 154900 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 191 | 20231213 | 154800 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 192 | 20231213 | 154700 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 193 | 20231213 | 154600 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 194 | 20231213 | 154500 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 195 | 20231213 | 154400 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 196 | 20231213 | 154300 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 197 | 20231213 | 154200 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 198 | 20231213 | 154100 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 199 | 20231213 | 154000 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 200 | 20231213 | 153900 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 201 | 20231213 | 153800 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 202 | 20231213 | 153700 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 203 | 20231213 | 153600 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 204 | 20231213 | 153500 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 205 | 20231213 | 153400 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 206 | 20231213 | 153300 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 207 | 20231213 | 153200 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 208 | 20231213 | 153100 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 209 | 20231213 | 153000 | 52240281200 | 125000 | 125000 | 125000 | 125000 | 12870 |
| 210 | 20231213 | 152900 | 50631531200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 211 | 20231213 | 152800 | 50631531200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 212 | 20231213 | 152700 | 50631531200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 213 | 20231213 | 152600 | 50631531200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 214 | 20231213 | 152500 | 50631531200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 215 | 20231213 | 152400 | 50631531200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 216 | 20231213 | 152300 | 50631531200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 217 | 20231213 | 152200 | 50631531200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 218 | 20231213 | 152100 | 50631531200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 219 | 20231213 | 152000 | 50631531200 | 125000 | 125000 | 125000 | 125000 | 0 |
| 220 | 20231213 | 151900 | 50631531200 | 125000 | 125100 | 125100 | 124900 | 3652 |
| 221 | 20231213 | 151800 | 50175119800 | 125100 | 125200 | 125200 | 125100 | 1533 |
| 222 | 20231213 | 151700 | 49983318800 | 125200 | 125200 | 125200 | 125100 | 1133 |
| 223 | 20231213 | 151600 | 49841547100 | 125200 | 125100 | 125200 | 125000 | 2466 |
| 224 | 20231213 | 151500 | 49532986900 | 125100 | 125100 | 125100 | 125000 | 538 |
| 225 | 20231213 | 151400 | 49465715000 | 125100 | 125200 | 125200 | 125000 | 1188 |
| 226 | 20231213 | 151300 | 49317086800 | 125100 | 125200 | 125200 | 125100 | 819 |
| 227 | 20231213 | 151200 | 49214595400 | 125200 | 125200 | 125200 | 125100 | 303 |
| 228 | 20231213 | 151100 | 49176671800 | 125100 | 125300 | 125300 | 125100 | 1657 |
| 229 | 20231213 | 151000 | 48969304200 | 125300 | 125000 | 125300 | 125000 | 1997 |
| 230 | 20231213 | 150900 | 48719291900 | 125100 | 125000 | 125100 | 124800 | 1192 |
| 231 | 20231213 | 150800 | 48570295500 | 125000 | 125000 | 125000 | 124800 | 1261 |
| 232 | 20231213 | 150700 | 48412758800 | 125000 | 125000 | 125000 | 124800 | 1438 |
| 233 | 20231213 | 150600 | 48233150300 | 124900 | 125000 | 125100 | 124900 | 1547 |
| 234 | 20231213 | 150500 | 48039807300 | 125000 | 124800 | 125100 | 124700 | 2068 |
| 235 | 20231213 | 150400 | 47781564700 | 124700 | 124700 | 124900 | 124700 | 572 |
| 236 | 20231213 | 150300 | 47710190000 | 124700 | 124700 | 124800 | 124600 | 1155 |
| 237 | 20231213 | 150200 | 47566227500 | 124600 | 124700 | 124700 | 124500 | 1498 |
| 238 | 20231213 | 150100 | 47379488400 | 124700 | 124800 | 124900 | 124700 | 934 |
| 239 | 20231213 | 150000 | 47262925700 | 124900 | 124500 | 124900 | 124500 | 1481 |
| 240 | 20231213 | 145900 | 47078199600 | 124500 | 124700 | 124700 | 124500 | 1710 |
| 241 | 20231213 | 145800 | 46865136100 | 124600 | 124800 | 124800 | 124600 | 1069 |
| 242 | 20231213 | 145700 | 46731836900 | 124800 | 124800 | 124900 | 124700 | 1311 |
| 243 | 20231213 | 145600 | 46568248700 | 124800 | 124900 | 125000 | 124800 | 793 |
| 244 | 20231213 | 145500 | 46469235800 | 125000 | 124900 | 125000 | 124800 | 1171 |
| 245 | 20231213 | 145400 | 46322967500 | 124800 | 124900 | 125000 | 124700 | 1365 |
| 246 | 20231213 | 145300 | 46152516600 | 124900 | 125000 | 125100 | 124900 | 475 |
| 247 | 20231213 | 145200 | 46093146400 | 125000 | 125100 | 125200 | 125000 | 1041 |
| 248 | 20231213 | 145100 | 45962959600 | 125100 | 125200 | 125200 | 125100 | 789 |
| 249 | 20231213 | 145000 | 45864220000 | 125100 | 124800 | 125200 | 124800 | 584 |
| 250 | 20231213 | 144900 | 45791213100 | 124800 | 125100 | 125200 | 124500 | 4511 |
| 251 | 20231213 | 144800 | 45228420200 | 125000 | 125000 | 125100 | 125000 | 1567 |
| 252 | 20231213 | 144700 | 45032532000 | 125000 | 125300 | 125300 | 125000 | 897 |
| 253 | 20231213 | 144600 | 44920292700 | 125200 | 125100 | 125300 | 125100 | 634 |
| 254 | 20231213 | 144500 | 44840955200 | 125100 | 125200 | 125300 | 125100 | 1310 |
| 255 | 20231213 | 144400 | 44677034400 | 125100 | 125200 | 125300 | 125100 | 1338 |
| 256 | 20231213 | 144300 | 44509597800 | 125200 | 125400 | 125400 | 125200 | 1526 |
| 257 | 20231213 | 144200 | 44318457200 | 125400 | 125400 | 125500 | 125300 | 1335 |
| 258 | 20231213 | 144100 | 44151014000 | 125500 | 125600 | 125600 | 125400 | 410 |
| 259 | 20231213 | 144000 | 44099573100 | 125500 | 125400 | 125600 | 125300 | 779 |
| 260 | 20231213 | 143900 | 44001869800 | 125400 | 125300 | 125400 | 125300 | 297 |
| 261 | 20231213 | 143800 | 43964641400 | 125300 | 125300 | 125500 | 125200 | 851 |
| 262 | 20231213 | 143700 | 43857988800 | 125300 | 125400 | 125500 | 125300 | 606 |
| 263 | 20231213 | 143600 | 43782029900 | 125500 | 125300 | 125500 | 125200 | 1588 |
| 264 | 20231213 | 143500 | 43582937400 | 125200 | 125300 | 125300 | 125200 | 721 |
| 265 | 20231213 | 143400 | 43492642200 | 125300 | 125400 | 125500 | 125200 | 881 |
| 266 | 20231213 | 143300 | 43382210200 | 125400 | 125500 | 125700 | 125300 | 1077 |
| 267 | 20231213 | 143200 | 43247040000 | 125500 | 125300 | 125500 | 125300 | 729 |
| 268 | 20231213 | 143100 | 43155644200 | 125200 | 125100 | 125300 | 125100 | 1006 |
| 269 | 20231213 | 143000 | 43029636800 | 125100 | 125200 | 125200 | 125100 | 725 |
| 270 | 20231213 | 142900 | 42938900800 | 125100 | 125300 | 125300 | 125100 | 652 |
| 271 | 20231213 | 142800 | 42857276200 | 125300 | 125300 | 125600 | 125000 | 753 |
| 272 | 20231213 | 142700 | 42762906100 | 125200 | 125200 | 125300 | 125000 | 607 |
| 273 | 20231213 | 142600 | 42686909700 | 125200 | 125000 | 125400 | 124900 | 527 |
| 274 | 20231213 | 142500 | 42620967300 | 125300 | 125300 | 125400 | 124600 | 1911 |
| 275 | 20231213 | 142400 | 42382305200 | 125300 | 125000 | 125500 | 124800 | 1102 |
| 276 | 20231213 | 142300 | 42244498200 | 125000 | 124800 | 125000 | 124700 | 2378 |
| 277 | 20231213 | 142200 | 41947687400 | 124700 | 124800 | 124900 | 124600 | 806 |
| 278 | 20231213 | 142100 | 41847125400 | 124800 | 124500 | 124800 | 124500 | 2762 |
| 279 | 20231213 | 142000 | 41502746400 | 124400 | 124600 | 124900 | 124400 | 1228 |
| 280 | 20231213 | 141900 | 41349763600 | 124500 | 124600 | 124700 | 124300 | 2434 |
| 281 | 20231213 | 141800 | 41046661100 | 124500 | 124300 | 124900 | 124100 | 4574 |
| 282 | 20231213 | 141700 | 40477493700 | 124300 | 124800 | 124800 | 124300 | 7613 |
| 283 | 20231213 | 141600 | 39529309400 | 124800 | 124700 | 125000 | 124700 | 1912 |
| 284 | 20231213 | 141500 | 39290634700 | 124700 | 124800 | 124900 | 124700 | 1474 |
| 285 | 20231213 | 141400 | 39106780900 | 124700 | 124800 | 125000 | 124700 | 1590 |
| 286 | 20231213 | 141300 | 38908344200 | 124800 | 125100 | 125100 | 124800 | 2117 |
| 287 | 20231213 | 141200 | 38643901400 | 125100 | 125300 | 125300 | 124700 | 6382 |
| 288 | 20231213 | 141100 | 37846738800 | 125200 | 125300 | 125300 | 125000 | 738 |
| 289 | 20231213 | 141000 | 37754337100 | 125300 | 124900 | 125400 | 124800 | 3925 |
| 290 | 20231213 | 140900 | 37263765300 | 124800 | 125100 | 125100 | 124800 | 4302 |
| 291 | 20231213 | 140800 | 36726228500 | 125100 | 125300 | 125400 | 125000 | 5042 |
| 292 | 20231213 | 140700 | 36094843000 | 125300 | 125400 | 125400 | 125200 | 1308 |
| 293 | 20231213 | 140600 | 35930937100 | 125300 | 125500 | 125600 | 125300 | 2755 |
| 294 | 20231213 | 140500 | 35585329800 | 125600 | 125700 | 125800 | 125500 | 3527 |
| 295 | 20231213 | 140400 | 35142326900 | 125700 | 126100 | 126100 | 125700 | 8911 |
| 296 | 20231213 | 140300 | 34020163700 | 126100 | 126300 | 126300 | 126100 | 7567 |
| 297 | 20231213 | 140200 | 33065488700 | 126200 | 126200 | 126300 | 126200 | 625 |
| 298 | 20231213 | 140100 | 32986606200 | 126300 | 126200 | 126300 | 126200 | 482 |
| 299 | 20231213 | 140000 | 32925762600 | 126200 | 126300 | 126300 | 126200 | 562 |
| 300 | 20231213 | 135900 | 32854821400 | 126200 | 126200 | 126300 | 126100 | 410 |
| 301 | 20231213 | 135800 | 32803101200 | 126200 | 126200 | 126300 | 126100 | 1289 |
| 302 | 20231213 | 135700 | 32640443200 | 126200 | 126200 | 126300 | 126200 | 504 |
| 303 | 20231213 | 135600 | 32576827800 | 126300 | 126300 | 126400 | 126200 | 1524 |
| 304 | 20231213 | 135500 | 32384461700 | 126300 | 126200 | 126400 | 126200 | 572 |
| 305 | 20231213 | 135400 | 32312213100 | 126300 | 126300 | 126400 | 126200 | 505 |
| 306 | 20231213 | 135300 | 32248455300 | 126300 | 126300 | 126400 | 126300 | 495 |
| 307 | 20231213 | 135200 | 32185926600 | 126300 | 126400 | 126400 | 126300 | 349 |
| 308 | 20231213 | 135100 | 32141842800 | 126300 | 126400 | 126500 | 126300 | 865 |
| 309 | 20231213 | 135000 | 32032510600 | 126500 | 126400 | 126500 | 126400 | 709 |
| 310 | 20231213 | 134900 | 31942882400 | 126500 | 126500 | 126500 | 126400 | 229 |
| 311 | 20231213 | 134800 | 31913926400 | 126400 | 126400 | 126500 | 126400 | 435 |
| 312 | 20231213 | 134700 | 31858927000 | 126400 | 126600 | 126700 | 126400 | 1109 |
| 313 | 20231213 | 134600 | 31718588900 | 126600 | 126700 | 126800 | 126600 | 464 |
| 314 | 20231213 | 134500 | 31659810500 | 126700 | 126800 | 126800 | 126700 | 961 |
| 315 | 20231213 | 134400 | 31538047200 | 126800 | 126700 | 126800 | 126700 | 177 |
| 316 | 20231213 | 134300 | 31515618500 | 126800 | 126800 | 126800 | 126700 | 323 |
| 317 | 20231213 | 134200 | 31474680300 | 126800 | 126700 | 126800 | 126700 | 266 |
| 318 | 20231213 | 134100 | 31440962500 | 126700 | 126700 | 126800 | 126700 | 319 |
| 319 | 20231213 | 134000 | 31400523300 | 126700 | 126800 | 126800 | 126700 | 366 |
| 320 | 20231213 | 133900 | 31354133900 | 126700 | 126800 | 126900 | 126700 | 577 |
| 321 | 20231213 | 133800 | 31280971600 | 126900 | 126700 | 126900 | 126700 | 610 |
| 322 | 20231213 | 133700 | 31203631000 | 126700 | 126700 | 126800 | 126600 | 1244 |
| 323 | 20231213 | 133600 | 31046003500 | 126800 | 126700 | 126800 | 126700 | 144 |
| 324 | 20231213 | 133500 | 31027748700 | 126700 | 126600 | 126800 | 126500 | 967 |
| 325 | 20231213 | 133400 | 30905266700 | 126600 | 126600 | 126700 | 126600 | 389 |
| 326 | 20231213 | 133300 | 30856012300 | 126500 | 126500 | 126500 | 126400 | 284 |
| 327 | 20231213 | 133200 | 30820087900 | 126600 | 126300 | 126600 | 126200 | 3679 |
| 328 | 20231213 | 133100 | 30355050500 | 126400 | 126300 | 126400 | 126300 | 403 |
| 329 | 20231213 | 133000 | 30304142300 | 126400 | 126300 | 126400 | 126300 | 248 |
| 330 | 20231213 | 132900 | 30272808200 | 126300 | 126300 | 126400 | 126300 | 673 |
| 331 | 20231213 | 132800 | 30187797800 | 126300 | 126300 | 126400 | 126300 | 226 |
| 332 | 20231213 | 132700 | 30159248400 | 126300 | 126400 | 126400 | 126300 | 339 |
| 333 | 20231213 | 132600 | 30116427300 | 126300 | 126400 | 126500 | 126300 | 335 |
| 334 | 20231213 | 132500 | 30074089700 | 126400 | 126400 | 126500 | 126400 | 154 |
| 335 | 20231213 | 132400 | 30054614600 | 126400 | 126500 | 126600 | 126400 | 620 |
| 336 | 20231213 | 132300 | 29976171000 | 126500 | 126700 | 126700 | 126500 | 803 |
| 337 | 20231213 | 132200 | 29874560600 | 126700 | 126500 | 126700 | 126500 | 717 |
| 338 | 20231213 | 132100 | 29783803000 | 126600 | 126600 | 126600 | 126500 | 254 |
| 339 | 20231213 | 132000 | 29751656000 | 126500 | 126500 | 126600 | 126500 | 412 |
| 340 | 20231213 | 131900 | 29699531900 | 126500 | 126500 | 126600 | 126400 | 964 |
| 341 | 20231213 | 131800 | 29577563400 | 126500 | 126500 | 126500 | 126400 | 231 |
| 342 | 20231213 | 131700 | 29548346900 | 126500 | 126300 | 126500 | 126300 | 878 |
| 343 | 20231213 | 131600 | 29437381400 | 126300 | 126400 | 126400 | 126300 | 364 |
| 344 | 20231213 | 131500 | 29391402900 | 126400 | 126400 | 126400 | 126300 | 131 |
| 345 | 20231213 | 131400 | 29374847200 | 126300 | 126300 | 126400 | 126300 | 279 |
| 346 | 20231213 | 131300 | 29339603100 | 126300 | 126300 | 126400 | 126200 | 475 |
| 347 | 20231213 | 131200 | 29279615400 | 126300 | 126300 | 126400 | 126200 | 282 |
| 348 | 20231213 | 131100 | 29243999900 | 126300 | 126200 | 126400 | 126200 | 530 |
| 349 | 20231213 | 131000 | 29177048300 | 126300 | 126300 | 126300 | 126100 | 3472 |
| 350 | 20231213 | 130900 | 28739095200 | 126300 | 126400 | 126400 | 126200 | 2804 |
| 351 | 20231213 | 130800 | 28385139200 | 126400 | 126300 | 126400 | 126300 | 933 |
| 352 | 20231213 | 130700 | 28267221600 | 126300 | 126300 | 126400 | 126300 | 274 |
| 353 | 20231213 | 130600 | 28232602600 | 126300 | 126300 | 126400 | 126300 | 278 |
| 354 | 20231213 | 130500 | 28197490800 | 126200 | 126300 | 126400 | 126200 | 560 |
| 355 | 20231213 | 130400 | 28126764400 | 126300 | 126300 | 126400 | 126200 | 274 |
| 356 | 20231213 | 130300 | 28092158600 | 126300 | 126300 | 126400 | 126300 | 791 |
| 357 | 20231213 | 130200 | 27992254700 | 126300 | 126600 | 126600 | 126300 | 4042 |
| 358 | 20231213 | 130100 | 27481277700 | 126500 | 126700 | 126700 | 126500 | 973 |
| 359 | 20231213 | 130000 | 27358090600 | 126700 | 126700 | 126700 | 126600 | 225 |
| 360 | 20231213 | 125900 | 27329603100 | 126700 | 126600 | 126700 | 126600 | 138 |
| 361 | 20231213 | 125800 | 27312123400 | 126700 | 126800 | 126800 | 126600 | 788 |
| 362 | 20231213 | 125700 | 27212282900 | 126700 | 126600 | 126700 | 126500 | 2568 |
| 363 | 20231213 | 125600 | 26887323600 | 126500 | 126600 | 126700 | 126500 | 495 |
| 364 | 20231213 | 125500 | 26824666000 | 126600 | 126700 | 126700 | 126600 | 665 |
| 365 | 20231213 | 125400 | 26740471400 | 126700 | 126500 | 126700 | 126500 | 377 |
| 366 | 20231213 | 125300 | 26692758700 | 126600 | 126500 | 126600 | 126500 | 2163 |
| 367 | 20231213 | 125200 | 26419135600 | 126500 | 126700 | 126800 | 126500 | 5910 |
| 368 | 20231213 | 125100 | 25670712500 | 126800 | 126800 | 126900 | 126700 | 180 |
| 369 | 20231213 | 125000 | 25647896900 | 126900 | 126800 | 126900 | 126700 | 377 |
| 370 | 20231213 | 124900 | 25600099500 | 126700 | 127000 | 127000 | 126700 | 1877 |
| 371 | 20231213 | 124800 | 25362100000 | 126900 | 126900 | 127000 | 126900 | 2397 |
| 372 | 20231213 | 124700 | 25057919100 | 126900 | 127000 | 127000 | 126900 | 104 |
| 373 | 20231213 | 124600 | 25044716100 | 126900 | 127000 | 127000 | 126900 | 90 |
| 374 | 20231213 | 124500 | 25033292900 | 126900 | 126900 | 127000 | 126900 | 63 |
| 375 | 20231213 | 124400 | 25025294700 | 127000 | 127000 | 127000 | 126900 | 32 |
| 376 | 20231213 | 124300 | 25021232500 | 127000 | 127000 | 127000 | 126900 | 247 |
| 377 | 20231213 | 124200 | 24989871000 | 127000 | 126900 | 127000 | 126900 | 37 |
| 378 | 20231213 | 124100 | 24985173700 | 127000 | 127000 | 127000 | 126900 | 51 |
| 379 | 20231213 | 124000 | 24978698400 | 126900 | 127000 | 127000 | 126900 | 192 |
| 380 | 20231213 | 123900 | 24954315400 | 127000 | 127000 | 127000 | 126900 | 1126 |
| 381 | 20231213 | 123800 | 24811318400 | 127100 | 127000 | 127100 | 127000 | 35 |
| 382 | 20231213 | 123700 | 24806872300 | 127000 | 127000 | 127100 | 127000 | 339 |
| 383 | 20231213 | 123600 | 24763817700 | 127100 | 127100 | 127100 | 127000 | 350 |
| 384 | 20231213 | 123500 | 24719355900 | 127100 | 127100 | 127100 | 127000 | 139 |
| 385 | 20231213 | 123400 | 24701693700 | 127100 | 127100 | 127200 | 127000 | 278 |
| 386 | 20231213 | 123300 | 24666360300 | 127200 | 127100 | 127200 | 127000 | 1131 |
| 387 | 20231213 | 123200 | 24522612500 | 127100 | 127100 | 127200 | 127000 | 353 |
| 388 | 20231213 | 123100 | 24477757100 | 127000 | 127000 | 127200 | 127000 | 647 |
| 389 | 20231213 | 123000 | 24395524600 | 127000 | 127100 | 127200 | 127000 | 109 |
| 390 | 20231213 | 122900 | 24381672500 | 127100 | 127100 | 127200 | 127000 | 265 |
| 391 | 20231213 | 122800 | 24347989400 | 127100 | 127100 | 127200 | 127100 | 203 |
| 392 | 20231213 | 122700 | 24322185500 | 127100 | 127100 | 127200 | 127100 | 236 |
| 393 | 20231213 | 122600 | 24292180900 | 127200 | 127000 | 127200 | 127000 | 86 |
| 394 | 20231213 | 122500 | 24281250700 | 127100 | 127000 | 127100 | 127000 | 601 |
| 395 | 20231213 | 122400 | 24204864900 | 127000 | 127000 | 127100 | 127000 | 385 |
| 396 | 20231213 | 122300 | 24155956400 | 127000 | 126900 | 127000 | 126900 | 565 |
| 397 | 20231213 | 122200 | 24084213200 | 126900 | 126900 | 127000 | 126800 | 242 |
| 398 | 20231213 | 122100 | 24053498100 | 126900 | 126900 | 126900 | 126800 | 208 |
| 399 | 20231213 | 122000 | 24027104800 | 126900 | 126900 | 126900 | 126800 | 217 |
| 400 | 20231213 | 121900 | 23999571700 | 126900 | 126900 | 126900 | 126800 | 157 |
| 401 | 20231213 | 121800 | 23979654100 | 126900 | 126900 | 127000 | 126800 | 113 |
| 402 | 20231213 | 121700 | 23965316100 | 126900 | 126900 | 126900 | 126800 | 1298 |
| 403 | 20231213 | 121600 | 23800723900 | 126800 | 126900 | 127000 | 126800 | 2306 |
| 404 | 20231213 | 121500 | 23508134100 | 127000 | 126900 | 127000 | 126900 | 71 |
| 405 | 20231213 | 121400 | 23499118900 | 127000 | 127000 | 127000 | 126900 | 123 |
| 406 | 20231213 | 121300 | 23483499400 | 126900 | 126900 | 126900 | 126800 | 916 |
| 407 | 20231213 | 121200 | 23367310300 | 126800 | 126900 | 126900 | 126800 | 97 |
| 408 | 20231213 | 121100 | 23355005100 | 126800 | 126900 | 127000 | 126800 | 947 |
| 409 | 20231213 | 121000 | 23234842200 | 127000 | 126900 | 127000 | 126900 | 273 |
| 410 | 20231213 | 120900 | 23200197600 | 127000 | 127000 | 127000 | 126900 | 732 |
| 411 | 20231213 | 120800 | 23107305000 | 126900 | 127000 | 127000 | 126900 | 275 |
| 412 | 20231213 | 120700 | 23072401300 | 127000 | 127000 | 127000 | 126900 | 87 |
| 413 | 20231213 | 120600 | 23061356500 | 126900 | 126900 | 127000 | 126900 | 102 |
| 414 | 20231213 | 120500 | 23048407400 | 126900 | 127100 | 127100 | 126900 | 75 |
| 415 | 20231213 | 120400 | 23038884200 | 127000 | 127000 | 127100 | 126900 | 772 |
| 416 | 20231213 | 120300 | 22940846500 | 127000 | 127000 | 127000 | 126900 | 127 |
| 417 | 20231213 | 120200 | 22924727200 | 127000 | 126900 | 127000 | 126900 | 70 |
| 418 | 20231213 | 120100 | 22915841200 | 126900 | 127000 | 127000 | 126900 | 451 |
| 419 | 20231213 | 120000 | 22858572900 | 127000 | 127000 | 127000 | 126900 | 1478 |
| 420 | 20231213 | 115900 | 22670906200 | 127100 | 127000 | 127100 | 127000 | 488 |
| 421 | 20231213 | 115800 | 22608929400 | 127000 | 127100 | 127100 | 127000 | 214 |
| 422 | 20231213 | 115700 | 22581749400 | 127000 | 127000 | 127100 | 127000 | 230 |
| 423 | 20231213 | 115600 | 22552532800 | 127100 | 127100 | 127100 | 127000 | 285 |
| 424 | 20231213 | 115500 | 22516335800 | 127000 | 127000 | 127100 | 127000 | 93 |
| 425 | 20231213 | 115400 | 22504521500 | 127000 | 127000 | 127100 | 127000 | 164 |
| 426 | 20231213 | 115300 | 22483686700 | 127000 | 127100 | 127100 | 127000 | 24 |
| 427 | 20231213 | 115200 | 22480637600 | 127000 | 127100 | 127100 | 127000 | 355 |
| 428 | 20231213 | 115100 | 22435548600 | 127100 | 127000 | 127100 | 127000 | 2058 |
| 429 | 20231213 | 115000 | 22174177900 | 127100 | 127100 | 127100 | 127000 | 128 |
| 430 | 20231213 | 114900 | 22157915200 | 127000 | 127100 | 127200 | 127000 | 2130 |
| 431 | 20231213 | 114800 | 21887206000 | 127100 | 127100 | 127200 | 127100 | 29 |
| 432 | 20231213 | 114700 | 21883518600 | 127200 | 127200 | 127200 | 127100 | 347 |
| 433 | 20231213 | 114600 | 21839384300 | 127100 | 127100 | 127200 | 127100 | 108 |
| 434 | 20231213 | 114500 | 21825656000 | 127200 | 127100 | 127200 | 127100 | 87 |
| 435 | 20231213 | 114400 | 21814591800 | 127100 | 127100 | 127200 | 127100 | 81 |
| 436 | 20231213 | 114300 | 21804296000 | 127100 | 127200 | 127200 | 127100 | 750 |
| 437 | 20231213 | 114200 | 21708959300 | 127200 | 127100 | 127200 | 127100 | 99 |
| 438 | 20231213 | 114100 | 21696373300 | 127200 | 127200 | 127200 | 127100 | 85 |
| 439 | 20231213 | 114000 | 21685567800 | 127200 | 127100 | 127200 | 127100 | 106 |
| 440 | 20231213 | 113900 | 21672088000 | 127100 | 127200 | 127200 | 127100 | 326 |
| 441 | 20231213 | 113800 | 21630630000 | 127100 | 127200 | 127200 | 127100 | 198 |
| 442 | 20231213 | 113700 | 21605459400 | 127200 | 127200 | 127200 | 127100 | 139 |
| 443 | 20231213 | 113600 | 21587782900 | 127200 | 127200 | 127200 | 127100 | 496 |
| 444 | 20231213 | 113500 | 21524696800 | 127200 | 127100 | 127200 | 127100 | 328 |
| 445 | 20231213 | 113400 | 21482981900 | 127200 | 127200 | 127300 | 127200 | 932 |
| 446 | 20231213 | 113300 | 21364430800 | 127200 | 127200 | 127400 | 127200 | 361 |
| 447 | 20231213 | 113200 | 21318476200 | 127300 | 127200 | 127400 | 127200 | 847 |
| 448 | 20231213 | 113100 | 21210662800 | 127300 | 127400 | 127400 | 127200 | 986 |
| 449 | 20231213 | 113000 | 21085145700 | 127300 | 127400 | 127400 | 127300 | 190 |
| 450 | 20231213 | 112900 | 21060949000 | 127400 | 127400 | 127500 | 127300 | 527 |
| 451 | 20231213 | 112800 | 20993808700 | 127400 | 127500 | 127500 | 127400 | 35 |
| 452 | 20231213 | 112700 | 20989347400 | 127400 | 127500 | 127500 | 127400 | 119 |
| 453 | 20231213 | 112600 | 20974177200 | 127500 | 127500 | 127500 | 127400 | 153 |
| 454 | 20231213 | 112500 | 20954671900 | 127500 | 127300 | 127500 | 127300 | 655 |
| 455 | 20231213 | 112400 | 20871239200 | 127300 | 127300 | 127400 | 127300 | 26 |
| 456 | 20231213 | 112300 | 20867927500 | 127400 | 127400 | 127400 | 127300 | 64 |
| 457 | 20231213 | 112200 | 20859776400 | 127300 | 127300 | 127400 | 127300 | 179 |
| 458 | 20231213 | 112100 | 20836980600 | 127400 | 127400 | 127500 | 127300 | 543 |
| 459 | 20231213 | 112000 | 20767803500 | 127500 | 127600 | 127600 | 127500 | 849 |
| 460 | 20231213 | 111900 | 20659547500 | 127600 | 127600 | 127700 | 127500 | 141 |
| 461 | 20231213 | 111800 | 20641556200 | 127600 | 127700 | 127700 | 127500 | 207 |
| 462 | 20231213 | 111700 | 20615144000 | 127700 | 127600 | 127700 | 127600 | 337 |
| 463 | 20231213 | 111600 | 20572136700 | 127600 | 127600 | 127700 | 127500 | 350 |
| 464 | 20231213 | 111500 | 20527483300 | 127600 | 127600 | 127600 | 127500 | 99 |
| 465 | 20231213 | 111400 | 20514855000 | 127600 | 127600 | 127600 | 127500 | 69 |
| 466 | 20231213 | 111300 | 20506051100 | 127600 | 127700 | 127700 | 127600 | 745 |
| 467 | 20231213 | 111200 | 20410986500 | 127600 | 127700 | 127700 | 127600 | 57 |
| 468 | 20231213 | 111100 | 20403707900 | 127600 | 127800 | 127800 | 127600 | 470 |
| 469 | 20231213 | 111000 | 20343688200 | 127800 | 127800 | 127800 | 127700 | 18 |
| 470 | 20231213 | 110900 | 20341388900 | 127700 | 127800 | 127800 | 127700 | 201 |
| 471 | 20231213 | 110800 | 20315715600 | 127800 | 127800 | 127900 | 127700 | 386 |
| 472 | 20231213 | 110700 | 20266382200 | 127800 | 127800 | 127800 | 127700 | 258 |
| 473 | 20231213 | 110600 | 20233421300 | 127800 | 127500 | 127800 | 127500 | 396 |
| 474 | 20231213 | 110500 | 20182881600 | 127600 | 127600 | 127600 | 127500 | 290 |
| 475 | 20231213 | 110400 | 20145901500 | 127600 | 127800 | 127800 | 127500 | 448 |
| 476 | 20231213 | 110300 | 20088734600 | 127700 | 127600 | 127800 | 127600 | 285 |
| 477 | 20231213 | 110200 | 20052339600 | 127800 | 127900 | 127900 | 127600 | 431 |
| 478 | 20231213 | 110100 | 19997282900 | 127800 | 127800 | 127900 | 127800 | 189 |
| 479 | 20231213 | 110000 | 19973125600 | 127800 | 127900 | 128000 | 127800 | 138 |
| 480 | 20231213 | 105900 | 19955480500 | 127900 | 128000 | 128000 | 127900 | 462 |
| 481 | 20231213 | 105800 | 19896388200 | 128000 | 127900 | 128000 | 127800 | 430 |
| 482 | 20231213 | 105700 | 19841387300 | 127800 | 127900 | 128000 | 127800 | 408 |
| 483 | 20231213 | 105600 | 19789199400 | 127900 | 128000 | 128000 | 127900 | 626 |
| 484 | 20231213 | 105500 | 19709100500 | 128100 | 128100 | 128100 | 128000 | 47 |
| 485 | 20231213 | 105400 | 19703081800 | 128000 | 127900 | 128000 | 127900 | 623 |
| 486 | 20231213 | 105300 | 19623357700 | 127900 | 127800 | 128000 | 127800 | 118 |
| 487 | 20231213 | 105200 | 19608266700 | 127900 | 128000 | 128100 | 127900 | 608 |
| 488 | 20231213 | 105100 | 19530450900 | 128100 | 127700 | 128100 | 127700 | 2283 |
| 489 | 20231213 | 105000 | 19238253400 | 127800 | 127600 | 127800 | 127600 | 157 |
| 490 | 20231213 | 104900 | 19218201500 | 127700 | 127700 | 127700 | 127600 | 90 |
| 491 | 20231213 | 104800 | 19206709200 | 127700 | 127500 | 127800 | 127500 | 398 |
| 492 | 20231213 | 104700 | 19155917400 | 127500 | 127500 | 127600 | 127500 | 444 |
| 493 | 20231213 | 104600 | 19099301100 | 127500 | 127600 | 127600 | 127500 | 360 |
| 494 | 20231213 | 104500 | 19053392800 | 127600 | 127700 | 127800 | 127600 | 407 |
| 495 | 20231213 | 104400 | 19001423400 | 127700 | 127900 | 128000 | 127700 | 3471 |
| 496 | 20231213 | 104300 | 18557493700 | 127900 | 128000 | 128100 | 127900 | 2580 |
| 497 | 20231213 | 104200 | 18227283300 | 128000 | 127900 | 128000 | 127900 | 1902 |
| 498 | 20231213 | 104100 | 17983940800 | 128000 | 127800 | 128100 | 127800 | 1988 |
| 499 | 20231213 | 104000 | 17729648300 | 127800 | 127700 | 127800 | 127700 | 445 |
| 500 | 20231213 | 103900 | 17672817100 | 127700 | 127500 | 127700 | 127400 | 278 |
| 501 | 20231213 | 103800 | 17637352200 | 127500 | 127400 | 127600 | 127400 | 349 |
| 502 | 20231213 | 103700 | 17592868700 | 127400 | 127400 | 127600 | 127400 | 975 |
| 503 | 20231213 | 103600 | 17468546300 | 127400 | 127300 | 127500 | 127300 | 855 |
| 504 | 20231213 | 103500 | 17359674300 | 127200 | 127200 | 127300 | 127200 | 135 |
| 505 | 20231213 | 103400 | 17342501000 | 127200 | 127000 | 127200 | 127000 | 625 |
| 506 | 20231213 | 103300 | 17263038200 | 127000 | 127000 | 127000 | 127000 | 499 |
| 507 | 20231213 | 103200 | 17199665200 | 126900 | 126900 | 127000 | 126900 | 70 |
| 508 | 20231213 | 103100 | 17190782100 | 126900 | 127000 | 127000 | 126900 | 118 |
| 509 | 20231213 | 103000 | 17175805800 | 126900 | 127000 | 127000 | 126700 | 1680 |
| 510 | 20231213 | 102900 | 16962716400 | 127000 | 127000 | 127000 | 126900 | 163 |
| 511 | 20231213 | 102800 | 16942016000 | 127000 | 126800 | 127000 | 126800 | 537 |
| 512 | 20231213 | 102700 | 16873875300 | 126800 | 126900 | 126900 | 126800 | 80 |
| 513 | 20231213 | 102600 | 16863727100 | 126900 | 126700 | 126900 | 126700 | 405 |
| 514 | 20231213 | 102500 | 16812373900 | 126700 | 126700 | 126800 | 126700 | 143 |
| 515 | 20231213 | 102400 | 16794254400 | 126800 | 126700 | 126800 | 126600 | 470 |
| 516 | 20231213 | 102300 | 16734706200 | 126700 | 126600 | 126700 | 126600 | 334 |
| 517 | 20231213 | 102200 | 16692397800 | 126700 | 126800 | 126800 | 126600 | 2538 |
| 518 | 20231213 | 102100 | 16370973400 | 126800 | 126800 | 126900 | 126800 | 576 |
| 519 | 20231213 | 102000 | 16297933800 | 126800 | 127000 | 127000 | 126800 | 566 |
| 520 | 20231213 | 101900 | 16226124300 | 126900 | 126900 | 127100 | 126800 | 2225 |
| 521 | 20231213 | 101800 | 15943622200 | 126900 | 126900 | 126900 | 126800 | 58 |
| 522 | 20231213 | 101700 | 15936264200 | 126800 | 126900 | 126900 | 126800 | 602 |
| 523 | 20231213 | 101600 | 15859881900 | 126900 | 126700 | 127000 | 126600 | 3497 |
| 524 | 20231213 | 101500 | 15416704200 | 126700 | 126800 | 126800 | 126700 | 448 |
| 525 | 20231213 | 101400 | 15359907600 | 126700 | 126800 | 126800 | 126700 | 3091 |
| 526 | 20231213 | 101300 | 14968272700 | 126800 | 126900 | 126900 | 126700 | 3420 |
| 527 | 20231213 | 101200 | 14534600000 | 126900 | 127100 | 127100 | 126900 | 2537 |
| 528 | 20231213 | 101100 | 14212460200 | 127100 | 127300 | 127300 | 127100 | 989 |
| 529 | 20231213 | 101000 | 14086670700 | 127300 | 127300 | 127300 | 127200 | 167 |
| 530 | 20231213 | 100900 | 14065426100 | 127200 | 127300 | 127300 | 127100 | 1445 |
| 531 | 20231213 | 100800 | 13881618400 | 127300 | 127000 | 127300 | 127000 | 1453 |
| 532 | 20231213 | 100700 | 13696976700 | 127000 | 126900 | 127000 | 126900 | 517 |
| 533 | 20231213 | 100600 | 13631361300 | 126900 | 126900 | 127000 | 126900 | 1339 |
| 534 | 20231213 | 100500 | 13461440500 | 127000 | 127000 | 127000 | 126900 | 627 |
| 535 | 20231213 | 100400 | 13381834500 | 127000 | 127100 | 127100 | 127000 | 1525 |
| 536 | 20231213 | 100300 | 13188113300 | 127100 | 127000 | 127100 | 127000 | 522 |
| 537 | 20231213 | 100200 | 13121796800 | 127100 | 127100 | 127100 | 126900 | 9364 |
| 538 | 20231213 | 100100 | 11932713000 | 127100 | 127200 | 127300 | 127100 | 1970 |
| 539 | 20231213 | 100000 | 11682155600 | 127300 | 127400 | 127400 | 127300 | 839 |
| 540 | 20231213 | 095900 | 11575349200 | 127300 | 127300 | 127400 | 127300 | 997 |
| 541 | 20231213 | 095800 | 11448418600 | 127400 | 127400 | 127400 | 127300 | 996 |
| 542 | 20231213 | 095700 | 11321601100 | 127400 | 127400 | 127500 | 127300 | 658 |
| 543 | 20231213 | 095600 | 11237779900 | 127400 | 127600 | 127600 | 127400 | 737 |
| 544 | 20231213 | 095500 | 11143815800 | 127500 | 127600 | 127600 | 127400 | 1170 |
| 545 | 20231213 | 095400 | 10994710400 | 127600 | 127400 | 127600 | 127400 | 520 |
| 546 | 20231213 | 095300 | 10928400200 | 127500 | 127300 | 127500 | 127300 | 487 |
| 547 | 20231213 | 095200 | 10866355900 | 127300 | 127600 | 127600 | 127300 | 2616 |
| 548 | 20231213 | 095100 | 10532980300 | 127600 | 127600 | 127600 | 127500 | 1011 |
| 549 | 20231213 | 095000 | 10404046200 | 127600 | 127600 | 127700 | 127600 | 498 |
| 550 | 20231213 | 094900 | 10340491000 | 127600 | 127700 | 127700 | 127600 | 1415 |
| 551 | 20231213 | 094800 | 10159916000 | 127700 | 127900 | 127900 | 127600 | 797 |
| 552 | 20231213 | 094700 | 10058094100 | 127900 | 127900 | 128000 | 127800 | 750 |
| 553 | 20231213 | 094600 | 9962154800 | 127900 | 127900 | 128000 | 127800 | 229 |
| 554 | 20231213 | 094500 | 9932868400 | 127800 | 127900 | 127900 | 127800 | 152 |
| 555 | 20231213 | 094400 | 9913429300 | 127800 | 127700 | 127900 | 127700 | 298 |
| 556 | 20231213 | 094300 | 9875345200 | 127700 | 127600 | 127800 | 127500 | 767 |
| 557 | 20231213 | 094200 | 9777464200 | 127600 | 127800 | 127800 | 127500 | 662 |
| 558 | 20231213 | 094100 | 9692976700 | 127700 | 127500 | 127800 | 127500 | 329 |
| 559 | 20231213 | 094000 | 9650988000 | 127600 | 127800 | 127800 | 127500 | 598 |
| 560 | 20231213 | 093900 | 9574684500 | 127700 | 127500 | 127700 | 127500 | 893 |
| 561 | 20231213 | 093800 | 9460783000 | 127500 | 127600 | 127700 | 127500 | 1277 |
| 562 | 20231213 | 093700 | 9297894700 | 127600 | 128000 | 128100 | 127600 | 804 |
| 563 | 20231213 | 093600 | 9195119800 | 128000 | 128000 | 128200 | 127900 | 924 |
| 564 | 20231213 | 093500 | 9076840100 | 128000 | 128100 | 128100 | 127800 | 560 |
| 565 | 20231213 | 093400 | 9005189600 | 128000 | 128100 | 128200 | 128000 | 954 |
| 566 | 20231213 | 093300 | 8883001600 | 128100 | 128200 | 128300 | 128100 | 482 |
| 567 | 20231213 | 093200 | 8821204500 | 128200 | 128200 | 128300 | 128100 | 501 |
| 568 | 20231213 | 093100 | 8756969800 | 128200 | 127600 | 128200 | 127600 | 956 |
| 569 | 20231213 | 093000 | 8634645300 | 127600 | 127300 | 127700 | 127300 | 2716 |
| 570 | 20231213 | 092900 | 8288632400 | 127400 | 127400 | 127400 | 127300 | 595 |
| 571 | 20231213 | 092800 | 8212832000 | 127500 | 127400 | 127600 | 127400 | 468 |
| 572 | 20231213 | 092700 | 8153181900 | 127400 | 127500 | 127600 | 127300 | 1855 |
| 573 | 20231213 | 092600 | 7916759000 | 127500 | 127500 | 127600 | 127500 | 395 |
| 574 | 20231213 | 092500 | 7866377300 | 127600 | 127600 | 127600 | 127400 | 1600 |
| 575 | 20231213 | 092400 | 7662331500 | 127600 | 127700 | 128000 | 127600 | 1204 |
| 576 | 20231213 | 092300 | 7508613700 | 127600 | 127900 | 128100 | 127600 | 1100 |
| 577 | 20231213 | 092200 | 7367968200 | 127900 | 128100 | 128100 | 127900 | 677 |
| 578 | 20231213 | 092100 | 7281308200 | 128100 | 128100 | 128100 | 128000 | 599 |
| 579 | 20231213 | 092000 | 7204617700 | 128100 | 127600 | 128100 | 127500 | 1619 |
| 580 | 20231213 | 091900 | 6997947000 | 127600 | 127500 | 127600 | 127500 | 606 |
| 581 | 20231213 | 091800 | 6920624300 | 127600 | 127500 | 127600 | 127400 | 965 |
| 582 | 20231213 | 091700 | 6797629200 | 127500 | 127800 | 127900 | 127400 | 3265 |
| 583 | 20231213 | 091600 | 6381261600 | 127700 | 127900 | 127900 | 127600 | 1229 |
| 584 | 20231213 | 091500 | 6224224000 | 127900 | 128600 | 128600 | 127900 | 2000 |
| 585 | 20231213 | 091400 | 5967672700 | 128500 | 128600 | 128800 | 128500 | 1879 |
| 586 | 20231213 | 091300 | 5725941500 | 128600 | 128300 | 128600 | 128200 | 3411 |
| 587 | 20231213 | 091200 | 5287908600 | 128400 | 128100 | 128400 | 128000 | 1776 |
| 588 | 20231213 | 091100 | 5060307200 | 128000 | 128100 | 128200 | 127900 | 1309 |
| 589 | 20231213 | 091000 | 4892675700 | 128100 | 128200 | 128300 | 128000 | 1131 |
| 590 | 20231213 | 090900 | 4747766800 | 128100 | 128100 | 128300 | 128000 | 1912 |
| 591 | 20231213 | 090800 | 4502769900 | 128200 | 128100 | 128400 | 127600 | 2359 |
| 592 | 20231213 | 090700 | 4200651100 | 128100 | 128000 | 128500 | 127700 | 2696 |
| 593 | 20231213 | 090600 | 3854930300 | 128000 | 127300 | 128000 | 127200 | 5071 |
| 594 | 20231213 | 090500 | 3208204900 | 127400 | 127500 | 127500 | 127300 | 1498 |
| 595 | 20231213 | 090400 | 3017381900 | 127500 | 127900 | 128000 | 127500 | 3373 |
| 596 | 20231213 | 090300 | 2586839600 | 127900 | 127400 | 128000 | 127300 | 844 |
| 597 | 20231213 | 090200 | 2479096100 | 128000 | 127100 | 128000 | 127100 | 5064 |
| 598 | 20231213 | 090100 | 1833684200 | 127100 | 127500 | 127500 | 126700 | 8373 |
| 599 | 20231213 | 090000 | 769601000 | 127500 | 127700 | 127700 | 127200 | 5841 |