35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 185700 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 6693 |
| 3 | 20231219 | 185600 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 4 | 20231219 | 185500 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 5 | 20231219 | 185400 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 6 | 20231219 | 185300 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 7 | 20231219 | 185200 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 8 | 20231219 | 185100 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 9 | 20231219 | 185000 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 10 | 20231219 | 184900 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 11 | 20231219 | 184800 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 12 | 20231219 | 184700 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 13 | 20231219 | 184600 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 14 | 20231219 | 184500 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 15 | 20231219 | 184400 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 16 | 20231219 | 184300 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 17 | 20231219 | 184200 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 18 | 20231219 | 184100 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 19 | 20231219 | 184000 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 20 | 20231219 | 183900 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 21 | 20231219 | 183800 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 22 | 20231219 | 183700 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 23 | 20231219 | 183600 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 24 | 20231219 | 183500 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 25 | 20231219 | 183400 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 26 | 20231219 | 183300 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 27 | 20231219 | 183200 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 28 | 20231219 | 183100 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 29 | 20231219 | 183000 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 30 | 20231219 | 182900 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 31 | 20231219 | 182800 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 32 | 20231219 | 182700 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 6693 |
| 33 | 20231219 | 182600 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 34 | 20231219 | 182500 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 35 | 20231219 | 182400 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 36 | 20231219 | 182300 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 37 | 20231219 | 182200 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 38 | 20231219 | 182100 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 39 | 20231219 | 182000 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 40 | 20231219 | 181900 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 41 | 20231219 | 181800 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 42 | 20231219 | 181700 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 43 | 20231219 | 181600 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 44 | 20231219 | 181500 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 45 | 20231219 | 181400 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 46 | 20231219 | 181300 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 47 | 20231219 | 181200 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 48 | 20231219 | 181100 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 49 | 20231219 | 181000 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 50 | 20231219 | 180900 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 51 | 20231219 | 180800 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 52 | 20231219 | 180700 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 53 | 20231219 | 180600 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 54 | 20231219 | 180500 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 55 | 20231219 | 180400 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 56 | 20231219 | 180300 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 57 | 20231219 | 180200 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 58 | 20231219 | 180100 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 59 | 20231219 | 180000 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 60 | 20231219 | 175900 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 61 | 20231219 | 175800 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 62 | 20231219 | 175700 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 6693 |
| 63 | 20231219 | 175600 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 64 | 20231219 | 175500 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 65 | 20231219 | 175400 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 66 | 20231219 | 175300 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 67 | 20231219 | 175200 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 68 | 20231219 | 175100 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 69 | 20231219 | 175000 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 70 | 20231219 | 174900 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 71 | 20231219 | 174800 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 72 | 20231219 | 174700 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 73 | 20231219 | 174600 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 74 | 20231219 | 174500 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 75 | 20231219 | 174400 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 76 | 20231219 | 174300 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 77 | 20231219 | 174200 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 78 | 20231219 | 174100 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 79 | 20231219 | 174000 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 80 | 20231219 | 173900 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 81 | 20231219 | 173800 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 82 | 20231219 | 173700 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 83 | 20231219 | 173600 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 84 | 20231219 | 173500 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 85 | 20231219 | 173400 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 86 | 20231219 | 173300 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 87 | 20231219 | 173200 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 88 | 20231219 | 173100 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 89 | 20231219 | 173000 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 90 | 20231219 | 172900 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 91 | 20231219 | 172800 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 92 | 20231219 | 172700 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 6693 |
| 93 | 20231219 | 172600 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 94 | 20231219 | 172500 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 95 | 20231219 | 172400 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 96 | 20231219 | 172300 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 97 | 20231219 | 172200 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 98 | 20231219 | 172100 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 99 | 20231219 | 172000 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 100 | 20231219 | 171900 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 101 | 20231219 | 171800 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 102 | 20231219 | 171700 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 103 | 20231219 | 171600 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 104 | 20231219 | 171500 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 105 | 20231219 | 171400 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 106 | 20231219 | 171300 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 107 | 20231219 | 171200 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 108 | 20231219 | 171100 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 109 | 20231219 | 171000 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 110 | 20231219 | 170900 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 111 | 20231219 | 170800 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 112 | 20231219 | 170700 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 113 | 20231219 | 170600 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 114 | 20231219 | 170500 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 115 | 20231219 | 170400 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 116 | 20231219 | 170300 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 117 | 20231219 | 170200 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 118 | 20231219 | 170100 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 119 | 20231219 | 170000 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 120 | 20231219 | 165900 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 121 | 20231219 | 165800 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 122 | 20231219 | 165700 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 6693 |
| 123 | 20231219 | 165600 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 124 | 20231219 | 165500 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 125 | 20231219 | 165400 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 126 | 20231219 | 165300 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 127 | 20231219 | 165200 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 128 | 20231219 | 165100 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 129 | 20231219 | 165000 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 130 | 20231219 | 164900 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 131 | 20231219 | 164800 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 132 | 20231219 | 164700 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 133 | 20231219 | 164600 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 134 | 20231219 | 164500 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 135 | 20231219 | 164400 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 136 | 20231219 | 164300 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 137 | 20231219 | 164200 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 138 | 20231219 | 164100 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 139 | 20231219 | 164000 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 140 | 20231219 | 163900 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 141 | 20231219 | 163800 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 142 | 20231219 | 163700 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 143 | 20231219 | 163600 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 144 | 20231219 | 163500 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 145 | 20231219 | 163400 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 146 | 20231219 | 163300 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 147 | 20231219 | 163200 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 148 | 20231219 | 163100 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 149 | 20231219 | 163000 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 150 | 20231219 | 162900 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 151 | 20231219 | 162800 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 152 | 20231219 | 162700 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 6693 |
| 153 | 20231219 | 162600 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 154 | 20231219 | 162500 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 155 | 20231219 | 162400 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 156 | 20231219 | 162300 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 157 | 20231219 | 162200 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 158 | 20231219 | 162100 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 159 | 20231219 | 162000 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 160 | 20231219 | 161900 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 161 | 20231219 | 161800 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 162 | 20231219 | 161700 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 163 | 20231219 | 161600 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 164 | 20231219 | 161500 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 165 | 20231219 | 161400 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 166 | 20231219 | 161300 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 167 | 20231219 | 161200 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 168 | 20231219 | 161100 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 169 | 20231219 | 161000 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 170 | 20231219 | 160900 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 171 | 20231219 | 160800 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 172 | 20231219 | 160700 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 173 | 20231219 | 160600 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 174 | 20231219 | 160500 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 175 | 20231219 | 160400 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 176 | 20231219 | 160300 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 177 | 20231219 | 160200 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 178 | 20231219 | 160100 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 179 | 20231219 | 160000 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 180 | 20231219 | 155900 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 181 | 20231219 | 155800 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 182 | 20231219 | 155700 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 6693 |
| 183 | 20231219 | 155600 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 184 | 20231219 | 155500 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 185 | 20231219 | 155400 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 186 | 20231219 | 155300 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 187 | 20231219 | 155200 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 188 | 20231219 | 155100 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 189 | 20231219 | 155000 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 190 | 20231219 | 154900 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 191 | 20231219 | 154800 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 192 | 20231219 | 154700 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 193 | 20231219 | 154600 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 194 | 20231219 | 154500 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 195 | 20231219 | 154400 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 196 | 20231219 | 154300 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 197 | 20231219 | 154200 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 198 | 20231219 | 154100 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 199 | 20231219 | 154000 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 200 | 20231219 | 153900 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 201 | 20231219 | 153800 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 202 | 20231219 | 153700 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 203 | 20231219 | 153600 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 204 | 20231219 | 153500 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 205 | 20231219 | 153400 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 206 | 20231219 | 153300 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 207 | 20231219 | 153200 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 208 | 20231219 | 153100 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 209 | 20231219 | 153000 | 21728979600 | 125900 | 125900 | 125900 | 125900 | 6693 |
| 210 | 20231219 | 152900 | 20886330900 | 125600 | 125600 | 125600 | 125600 | 0 |
| 211 | 20231219 | 152800 | 20886330900 | 125600 | 125600 | 125600 | 125600 | 0 |
| 212 | 20231219 | 152700 | 20886330900 | 125600 | 125600 | 125600 | 125600 | 0 |
| 213 | 20231219 | 152600 | 20886330900 | 125600 | 125600 | 125600 | 125600 | 0 |
| 214 | 20231219 | 152500 | 20886330900 | 125600 | 125600 | 125600 | 125600 | 0 |
| 215 | 20231219 | 152400 | 20886330900 | 125600 | 125600 | 125600 | 125600 | 0 |
| 216 | 20231219 | 152300 | 20886330900 | 125600 | 125600 | 125600 | 125600 | 0 |
| 217 | 20231219 | 152200 | 20886330900 | 125600 | 125600 | 125600 | 125600 | 0 |
| 218 | 20231219 | 152100 | 20886330900 | 125600 | 125600 | 125600 | 125600 | 0 |
| 219 | 20231219 | 152000 | 20886330900 | 125600 | 125600 | 125600 | 125600 | 0 |
| 220 | 20231219 | 151900 | 20886330900 | 125600 | 125900 | 125900 | 125600 | 694 |
| 221 | 20231219 | 151800 | 20799048600 | 125800 | 125800 | 125800 | 125700 | 1455 |
| 222 | 20231219 | 151700 | 20616053000 | 125800 | 125700 | 125900 | 125700 | 179 |
| 223 | 20231219 | 151600 | 20593536100 | 125700 | 125700 | 125800 | 125700 | 1049 |
| 224 | 20231219 | 151500 | 20461576600 | 125800 | 125800 | 125900 | 125700 | 1248 |
| 225 | 20231219 | 151400 | 20304697100 | 125900 | 125800 | 125900 | 125700 | 950 |
| 226 | 20231219 | 151300 | 20185184000 | 125900 | 125800 | 125900 | 125800 | 258 |
| 227 | 20231219 | 151200 | 20152717300 | 125900 | 125900 | 125900 | 125700 | 282 |
| 228 | 20231219 | 151100 | 20117232700 | 125800 | 125800 | 125900 | 125700 | 505 |
| 229 | 20231219 | 151000 | 20053694900 | 125900 | 125800 | 125900 | 125800 | 240 |
| 230 | 20231219 | 150900 | 20023500800 | 125800 | 125800 | 125900 | 125700 | 1123 |
| 231 | 20231219 | 150800 | 19882228500 | 125800 | 125900 | 125900 | 125800 | 746 |
| 232 | 20231219 | 150700 | 19788370500 | 125900 | 125900 | 125900 | 125800 | 230 |
| 233 | 20231219 | 150600 | 19759427600 | 125900 | 125900 | 125900 | 125800 | 165 |
| 234 | 20231219 | 150500 | 19738664100 | 125900 | 126000 | 126000 | 125800 | 2303 |
| 235 | 20231219 | 150400 | 19448713600 | 125900 | 126000 | 126000 | 125900 | 686 |
| 236 | 20231219 | 150300 | 19362339500 | 126000 | 126000 | 126000 | 125900 | 534 |
| 237 | 20231219 | 150200 | 19295080300 | 126000 | 125900 | 126000 | 125900 | 85 |
| 238 | 20231219 | 150100 | 19284376300 | 125900 | 125900 | 126000 | 125900 | 279 |
| 239 | 20231219 | 150000 | 19249225800 | 126000 | 125900 | 126000 | 125900 | 229 |
| 240 | 20231219 | 145900 | 19220385400 | 126000 | 126000 | 126000 | 125900 | 236 |
| 241 | 20231219 | 145800 | 19190653000 | 126000 | 126000 | 126000 | 125900 | 162 |
| 242 | 20231219 | 145700 | 19170252800 | 126000 | 125900 | 126000 | 125900 | 176 |
| 243 | 20231219 | 145600 | 19148079000 | 125900 | 125900 | 126000 | 125900 | 215 |
| 244 | 20231219 | 145500 | 19120997800 | 125900 | 125800 | 126000 | 125800 | 1017 |
| 245 | 20231219 | 145400 | 18992962600 | 125900 | 125900 | 125900 | 125800 | 642 |
| 246 | 20231219 | 145300 | 18912155700 | 125800 | 125900 | 125900 | 125800 | 297 |
| 247 | 20231219 | 145200 | 18874769900 | 125900 | 125900 | 125900 | 125800 | 91 |
| 248 | 20231219 | 145100 | 18863314800 | 125900 | 125900 | 125900 | 125800 | 255 |
| 249 | 20231219 | 145000 | 18831211400 | 125800 | 125800 | 125900 | 125800 | 1017 |
| 250 | 20231219 | 144900 | 18703192000 | 125800 | 125800 | 125900 | 125800 | 619 |
| 251 | 20231219 | 144800 | 18625291800 | 125800 | 125700 | 125800 | 125700 | 1035 |
| 252 | 20231219 | 144700 | 18495092100 | 125800 | 125800 | 125800 | 125700 | 231 |
| 253 | 20231219 | 144600 | 18466039300 | 125700 | 125600 | 125800 | 125600 | 487 |
| 254 | 20231219 | 144500 | 18404812300 | 125600 | 125700 | 125700 | 125600 | 350 |
| 255 | 20231219 | 144400 | 18360818400 | 125700 | 125700 | 125700 | 125600 | 1163 |
| 256 | 20231219 | 144300 | 18214636500 | 125700 | 125600 | 125700 | 125600 | 152 |
| 257 | 20231219 | 144200 | 18195539500 | 125600 | 125700 | 125700 | 125600 | 338 |
| 258 | 20231219 | 144100 | 18153054400 | 125700 | 125600 | 125700 | 125600 | 716 |
| 259 | 20231219 | 144000 | 18063103600 | 125700 | 125700 | 125700 | 125600 | 812 |
| 260 | 20231219 | 143900 | 17961042500 | 125700 | 125600 | 125700 | 125500 | 937 |
| 261 | 20231219 | 143800 | 17843352600 | 125600 | 125600 | 125600 | 125500 | 185 |
| 262 | 20231219 | 143700 | 17820120700 | 125600 | 125600 | 125600 | 125500 | 114 |
| 263 | 20231219 | 143600 | 17805804000 | 125600 | 125500 | 125600 | 125500 | 111 |
| 264 | 20231219 | 143500 | 17791863600 | 125600 | 125500 | 125600 | 125500 | 182 |
| 265 | 20231219 | 143400 | 17769018000 | 125500 | 125400 | 125500 | 125400 | 454 |
| 266 | 20231219 | 143300 | 17712044000 | 125400 | 125500 | 125500 | 125400 | 113 |
| 267 | 20231219 | 143200 | 17697868100 | 125500 | 125500 | 125500 | 125400 | 71 |
| 268 | 20231219 | 143100 | 17688958100 | 125400 | 125400 | 125500 | 125400 | 123 |
| 269 | 20231219 | 143000 | 17673531000 | 125400 | 125400 | 125500 | 125300 | 243 |
| 270 | 20231219 | 142900 | 17643060300 | 125300 | 125400 | 125500 | 125300 | 78 |
| 271 | 20231219 | 142800 | 17633278600 | 125400 | 125500 | 125500 | 125300 | 182 |
| 272 | 20231219 | 142700 | 17610452300 | 125500 | 125500 | 125500 | 125300 | 654 |
| 273 | 20231219 | 142600 | 17528469400 | 125400 | 125500 | 125600 | 125400 | 215 |
| 274 | 20231219 | 142500 | 17501484400 | 125400 | 125500 | 125600 | 125400 | 234 |
| 275 | 20231219 | 142400 | 17472115100 | 125500 | 125600 | 125600 | 125500 | 1411 |
| 276 | 20231219 | 142300 | 17294895700 | 125500 | 125500 | 125600 | 125400 | 455 |
| 277 | 20231219 | 142200 | 17237792200 | 125500 | 125400 | 125500 | 125400 | 90 |
| 278 | 20231219 | 142100 | 17226501000 | 125400 | 125500 | 125600 | 125400 | 423 |
| 279 | 20231219 | 142000 | 17173406700 | 125600 | 125600 | 125600 | 125500 | 81 |
| 280 | 20231219 | 141900 | 17163233700 | 125600 | 125600 | 125600 | 125500 | 289 |
| 281 | 20231219 | 141800 | 17126944000 | 125500 | 125600 | 125600 | 125500 | 210 |
| 282 | 20231219 | 141700 | 17100571100 | 125600 | 125600 | 125600 | 125500 | 165 |
| 283 | 20231219 | 141600 | 17079852600 | 125600 | 125600 | 125600 | 125500 | 204 |
| 284 | 20231219 | 141500 | 17054243700 | 125500 | 125500 | 125600 | 125400 | 349 |
| 285 | 20231219 | 141400 | 17010441800 | 125600 | 125500 | 125600 | 125400 | 257 |
| 286 | 20231219 | 141300 | 16978188300 | 125500 | 125400 | 125500 | 125400 | 116 |
| 287 | 20231219 | 141200 | 16963631400 | 125400 | 125500 | 125500 | 125400 | 254 |
| 288 | 20231219 | 141100 | 16931758200 | 125400 | 125500 | 125500 | 125400 | 96 |
| 289 | 20231219 | 141000 | 16919711900 | 125400 | 125400 | 125500 | 125400 | 103 |
| 290 | 20231219 | 140900 | 16906791500 | 125500 | 125500 | 125500 | 125400 | 135 |
| 291 | 20231219 | 140800 | 16889849400 | 125400 | 125400 | 125500 | 125300 | 254 |
| 292 | 20231219 | 140700 | 16858000400 | 125400 | 125400 | 125400 | 125300 | 290 |
| 293 | 20231219 | 140600 | 16821635300 | 125400 | 125300 | 125400 | 125300 | 148 |
| 294 | 20231219 | 140500 | 16803082100 | 125400 | 125300 | 125400 | 125300 | 329 |
| 295 | 20231219 | 140400 | 16761828400 | 125300 | 125300 | 125400 | 125300 | 199 |
| 296 | 20231219 | 140300 | 16736880600 | 125300 | 125400 | 125400 | 125300 | 133 |
| 297 | 20231219 | 140200 | 16720207200 | 125400 | 125300 | 125400 | 125300 | 661 |
| 298 | 20231219 | 140100 | 16637377200 | 125300 | 125300 | 125300 | 125200 | 933 |
| 299 | 20231219 | 140000 | 16520475600 | 125300 | 125200 | 125300 | 125200 | 188 |
| 300 | 20231219 | 135900 | 16496924100 | 125300 | 125300 | 125300 | 125200 | 119 |
| 301 | 20231219 | 135800 | 16482020200 | 125300 | 125400 | 125400 | 125200 | 259 |
| 302 | 20231219 | 135700 | 16449566900 | 125300 | 125400 | 125400 | 125200 | 1017 |
| 303 | 20231219 | 135600 | 16322181700 | 125400 | 125300 | 125400 | 125300 | 196 |
| 304 | 20231219 | 135500 | 16297610400 | 125300 | 125300 | 125400 | 125300 | 134 |
| 305 | 20231219 | 135400 | 16280819200 | 125400 | 125300 | 125400 | 125300 | 257 |
| 306 | 20231219 | 135300 | 16248605400 | 125400 | 125400 | 125400 | 125300 | 201 |
| 307 | 20231219 | 135200 | 16223400400 | 125300 | 125300 | 125400 | 125300 | 105 |
| 308 | 20231219 | 135100 | 16210237100 | 125300 | 125400 | 125400 | 125300 | 135 |
| 309 | 20231219 | 135000 | 16193319400 | 125400 | 125400 | 125400 | 125300 | 151 |
| 310 | 20231219 | 134900 | 16174386500 | 125400 | 125300 | 125400 | 125200 | 428 |
| 311 | 20231219 | 134800 | 16120747300 | 125300 | 125300 | 125300 | 125200 | 128 |
| 312 | 20231219 | 134700 | 16104710600 | 125300 | 125300 | 125300 | 125200 | 44 |
| 313 | 20231219 | 134600 | 16099199700 | 125300 | 125300 | 125300 | 125200 | 121 |
| 314 | 20231219 | 134500 | 16084039100 | 125200 | 125200 | 125300 | 125100 | 394 |
| 315 | 20231219 | 134400 | 16034704100 | 125200 | 125200 | 125200 | 125100 | 74 |
| 316 | 20231219 | 134300 | 16025440400 | 125100 | 125100 | 125200 | 125000 | 157 |
| 317 | 20231219 | 134200 | 16005794100 | 125100 | 125100 | 125200 | 125000 | 214 |
| 318 | 20231219 | 134100 | 15979021900 | 125200 | 125300 | 125300 | 125100 | 2154 |
| 319 | 20231219 | 134000 | 15709359800 | 125300 | 125300 | 125300 | 125200 | 132 |
| 320 | 20231219 | 133900 | 15692824400 | 125300 | 125300 | 125300 | 125200 | 182 |
| 321 | 20231219 | 133800 | 15670020800 | 125200 | 125300 | 125400 | 125200 | 315 |
| 322 | 20231219 | 133700 | 15630553600 | 125300 | 125400 | 125400 | 125300 | 154 |
| 323 | 20231219 | 133600 | 15611243000 | 125400 | 125400 | 125400 | 125300 | 180 |
| 324 | 20231219 | 133500 | 15588685400 | 125400 | 125200 | 125400 | 125200 | 470 |
| 325 | 20231219 | 133400 | 15529759000 | 125400 | 125400 | 125400 | 125300 | 206 |
| 326 | 20231219 | 133300 | 15503941300 | 125300 | 125400 | 125400 | 125300 | 124 |
| 327 | 20231219 | 133200 | 15488398100 | 125300 | 125300 | 125400 | 125300 | 585 |
| 328 | 20231219 | 133100 | 15415095800 | 125400 | 125400 | 125400 | 125300 | 241 |
| 329 | 20231219 | 133000 | 15384874600 | 125500 | 125500 | 125500 | 125400 | 150 |
| 330 | 20231219 | 132900 | 15366055300 | 125400 | 125400 | 125500 | 125300 | 82 |
| 331 | 20231219 | 132800 | 15355769400 | 125300 | 125400 | 125500 | 125300 | 99 |
| 332 | 20231219 | 132700 | 15343353100 | 125400 | 125400 | 125500 | 125300 | 434 |
| 333 | 20231219 | 132600 | 15288926900 | 125400 | 125500 | 125500 | 125400 | 493 |
| 334 | 20231219 | 132500 | 15227056600 | 125500 | 125500 | 125500 | 125400 | 228 |
| 335 | 20231219 | 132400 | 15198456600 | 125500 | 125500 | 125500 | 125400 | 1966 |
| 336 | 20231219 | 132300 | 14951727300 | 125500 | 125500 | 125500 | 125400 | 78 |
| 337 | 20231219 | 132200 | 14941938800 | 125400 | 125500 | 125500 | 125400 | 165 |
| 338 | 20231219 | 132100 | 14921232400 | 125400 | 125500 | 125500 | 125400 | 59 |
| 339 | 20231219 | 132000 | 14913831700 | 125500 | 125500 | 125500 | 125400 | 179 |
| 340 | 20231219 | 131900 | 14891378200 | 125500 | 125500 | 125500 | 125400 | 74 |
| 341 | 20231219 | 131800 | 14882096300 | 125500 | 125400 | 125500 | 125300 | 137 |
| 342 | 20231219 | 131700 | 14864913900 | 125500 | 125500 | 125500 | 125300 | 377 |
| 343 | 20231219 | 131600 | 14817634600 | 125500 | 125400 | 125500 | 125400 | 60 |
| 344 | 20231219 | 131500 | 14810106600 | 125400 | 125400 | 125400 | 125300 | 186 |
| 345 | 20231219 | 131400 | 14786782500 | 125400 | 125300 | 125400 | 125300 | 194 |
| 346 | 20231219 | 131300 | 14762458700 | 125300 | 125300 | 125400 | 125300 | 126 |
| 347 | 20231219 | 131200 | 14746662100 | 125300 | 125300 | 125400 | 125300 | 194 |
| 348 | 20231219 | 131100 | 14722351100 | 125400 | 125200 | 125400 | 125200 | 200 |
| 349 | 20231219 | 131000 | 14697294200 | 125200 | 125300 | 125400 | 125200 | 97 |
| 350 | 20231219 | 130900 | 14685140700 | 125300 | 125300 | 125400 | 125200 | 92 |
| 351 | 20231219 | 130800 | 14673618600 | 125300 | 125300 | 125500 | 125200 | 867 |
| 352 | 20231219 | 130700 | 14564894900 | 125300 | 125300 | 125300 | 125200 | 123 |
| 353 | 20231219 | 130600 | 14549483200 | 125200 | 125400 | 125400 | 125200 | 198 |
| 354 | 20231219 | 130500 | 14524674900 | 125400 | 125200 | 125400 | 125200 | 375 |
| 355 | 20231219 | 130400 | 14477688100 | 125200 | 125200 | 125300 | 125200 | 29 |
| 356 | 20231219 | 130300 | 14474055500 | 125300 | 125400 | 125400 | 125200 | 176 |
| 357 | 20231219 | 130200 | 14452006600 | 125300 | 125400 | 125400 | 125200 | 367 |
| 358 | 20231219 | 130100 | 14406019400 | 125400 | 125300 | 125400 | 125200 | 94 |
| 359 | 20231219 | 130000 | 14394240200 | 125300 | 125300 | 125300 | 125200 | 162 |
| 360 | 20231219 | 125900 | 14373941800 | 125300 | 125300 | 125300 | 125200 | 79 |
| 361 | 20231219 | 125800 | 14364043300 | 125300 | 125100 | 125300 | 125100 | 328 |
| 362 | 20231219 | 125700 | 14322976600 | 125200 | 125200 | 125200 | 125100 | 63 |
| 363 | 20231219 | 125600 | 14315089100 | 125100 | 125200 | 125200 | 125100 | 51 |
| 364 | 20231219 | 125500 | 14308704500 | 125200 | 125100 | 125200 | 125100 | 98 |
| 365 | 20231219 | 125400 | 14296435200 | 125200 | 125100 | 125200 | 125100 | 232 |
| 366 | 20231219 | 125300 | 14267407600 | 125100 | 125100 | 125100 | 125000 | 182 |
| 367 | 20231219 | 125200 | 14244639600 | 125100 | 125100 | 125100 | 125000 | 137 |
| 368 | 20231219 | 125100 | 14227501200 | 125000 | 125100 | 125100 | 125000 | 49 |
| 369 | 20231219 | 125000 | 14221373600 | 125000 | 125000 | 125100 | 125000 | 26 |
| 370 | 20231219 | 124900 | 14218121200 | 125100 | 125100 | 125100 | 125000 | 294 |
| 371 | 20231219 | 124800 | 14181363300 | 125000 | 125000 | 125000 | 124900 | 323 |
| 372 | 20231219 | 124700 | 14140988500 | 124900 | 125000 | 125000 | 124900 | 76 |
| 373 | 20231219 | 124600 | 14131488700 | 125000 | 124900 | 125000 | 124900 | 48 |
| 374 | 20231219 | 124500 | 14125490800 | 125000 | 125000 | 125000 | 124900 | 81 |
| 375 | 20231219 | 124400 | 14115367000 | 125000 | 124900 | 125000 | 124900 | 115 |
| 376 | 20231219 | 124300 | 14100996200 | 125000 | 125000 | 125000 | 124900 | 88 |
| 377 | 20231219 | 124200 | 14089996400 | 125000 | 124900 | 125000 | 124900 | 39 |
| 378 | 20231219 | 124100 | 14085121800 | 125000 | 124900 | 125000 | 124900 | 28 |
| 379 | 20231219 | 124000 | 14081622000 | 125000 | 125000 | 125000 | 124900 | 143 |
| 380 | 20231219 | 123900 | 14063747400 | 124900 | 124900 | 125000 | 124900 | 31 |
| 381 | 20231219 | 123800 | 14059875200 | 124900 | 125000 | 125000 | 124900 | 82 |
| 382 | 20231219 | 123700 | 14049625500 | 125000 | 125000 | 125000 | 124900 | 110 |
| 383 | 20231219 | 123600 | 14035875600 | 125000 | 124900 | 125000 | 124800 | 138 |
| 384 | 20231219 | 123500 | 14018639500 | 124900 | 124900 | 125000 | 124900 | 374 |
| 385 | 20231219 | 123400 | 13971926500 | 124900 | 124900 | 124900 | 124800 | 48 |
| 386 | 20231219 | 123300 | 13965931500 | 124900 | 124900 | 124900 | 124800 | 98 |
| 387 | 20231219 | 123200 | 13953691400 | 124800 | 124900 | 124900 | 124800 | 39 |
| 388 | 20231219 | 123100 | 13948820400 | 124900 | 124900 | 125000 | 124800 | 560 |
| 389 | 20231219 | 123000 | 13878897300 | 124900 | 125000 | 125000 | 124900 | 247 |
| 390 | 20231219 | 122900 | 13848029600 | 125000 | 124900 | 125000 | 124800 | 116 |
| 391 | 20231219 | 122800 | 13833544100 | 124900 | 125000 | 125000 | 124900 | 57 |
| 392 | 20231219 | 122700 | 13826423500 | 125000 | 124900 | 125000 | 124800 | 448 |
| 393 | 20231219 | 122600 | 13770467300 | 124900 | 124900 | 124900 | 124800 | 46 |
| 394 | 20231219 | 122500 | 13764722000 | 124800 | 125000 | 125000 | 124800 | 284 |
| 395 | 20231219 | 122400 | 13729252500 | 124900 | 124900 | 125000 | 124800 | 307 |
| 396 | 20231219 | 122300 | 13690905800 | 124900 | 124900 | 125000 | 124900 | 202 |
| 397 | 20231219 | 122200 | 13665675100 | 124900 | 124900 | 125000 | 124900 | 166 |
| 398 | 20231219 | 122100 | 13644938800 | 124900 | 124900 | 125000 | 124800 | 383 |
| 399 | 20231219 | 122000 | 13597102100 | 124900 | 124900 | 124900 | 124800 | 78 |
| 400 | 20231219 | 121900 | 13587362600 | 124900 | 125000 | 125000 | 124800 | 338 |
| 401 | 20231219 | 121800 | 13545153900 | 125000 | 125000 | 125000 | 124900 | 56 |
| 402 | 20231219 | 121700 | 13538155500 | 124900 | 124900 | 124900 | 124800 | 142 |
| 403 | 20231219 | 121600 | 13520419900 | 124900 | 124900 | 125000 | 124900 | 205 |
| 404 | 20231219 | 121500 | 13494814800 | 124900 | 125000 | 125000 | 124900 | 148 |
| 405 | 20231219 | 121400 | 13476320200 | 125000 | 125000 | 125100 | 124900 | 124 |
| 406 | 20231219 | 121300 | 13460819000 | 124900 | 124800 | 124900 | 124800 | 76 |
| 407 | 20231219 | 121200 | 13451327500 | 124900 | 124900 | 124900 | 124900 | 122 |
| 408 | 20231219 | 121100 | 13436089700 | 124900 | 124800 | 124900 | 124800 | 134 |
| 409 | 20231219 | 121000 | 13419355300 | 124900 | 124900 | 124900 | 124800 | 140 |
| 410 | 20231219 | 120900 | 13401872200 | 124900 | 124900 | 124900 | 124800 | 84 |
| 411 | 20231219 | 120800 | 13391380800 | 124900 | 124900 | 125000 | 124900 | 1034 |
| 412 | 20231219 | 120700 | 13262157600 | 124900 | 124800 | 125000 | 124800 | 519 |
| 413 | 20231219 | 120600 | 13197333800 | 124900 | 124900 | 124900 | 124800 | 191 |
| 414 | 20231219 | 120500 | 13173488200 | 124900 | 124800 | 124900 | 124800 | 31 |
| 415 | 20231219 | 120400 | 13169618600 | 124900 | 124800 | 124900 | 124800 | 141 |
| 416 | 20231219 | 120300 | 13152010900 | 124800 | 124900 | 124900 | 124800 | 38 |
| 417 | 20231219 | 120200 | 13147264800 | 124700 | 124900 | 124900 | 124700 | 280 |
| 418 | 20231219 | 120100 | 13112322000 | 124900 | 124800 | 124900 | 124800 | 118 |
| 419 | 20231219 | 120000 | 13097585400 | 124900 | 124900 | 124900 | 124700 | 147 |
| 420 | 20231219 | 115900 | 13079237200 | 124800 | 124800 | 124800 | 124600 | 1236 |
| 421 | 20231219 | 115800 | 12925109300 | 124800 | 124800 | 124800 | 124700 | 178 |
| 422 | 20231219 | 115700 | 12902907000 | 124800 | 124800 | 124800 | 124700 | 53 |
| 423 | 20231219 | 115600 | 12896293200 | 124800 | 124800 | 124800 | 124700 | 376 |
| 424 | 20231219 | 115500 | 12849403600 | 124700 | 124700 | 124800 | 124700 | 138 |
| 425 | 20231219 | 115400 | 12832187000 | 124800 | 124800 | 124800 | 124700 | 163 |
| 426 | 20231219 | 115300 | 12811848200 | 124800 | 124700 | 124800 | 124700 | 134 |
| 427 | 20231219 | 115200 | 12795137400 | 124700 | 124800 | 124800 | 124700 | 77 |
| 428 | 20231219 | 115100 | 12785533500 | 124700 | 124800 | 124800 | 124700 | 86 |
| 429 | 20231219 | 115000 | 12774801900 | 124800 | 124800 | 124800 | 124700 | 45 |
| 430 | 20231219 | 114900 | 12769187700 | 124800 | 124700 | 124900 | 124700 | 483 |
| 431 | 20231219 | 114800 | 12708930200 | 124700 | 124800 | 124800 | 124600 | 598 |
| 432 | 20231219 | 114700 | 12634345700 | 124800 | 124800 | 124800 | 124700 | 706 |
| 433 | 20231219 | 114600 | 12546247100 | 124800 | 124900 | 124900 | 124800 | 29 |
| 434 | 20231219 | 114500 | 12542627400 | 124900 | 124900 | 124900 | 124800 | 263 |
| 435 | 20231219 | 114400 | 12509781400 | 124800 | 124800 | 125000 | 124800 | 196 |
| 436 | 20231219 | 114300 | 12485301900 | 124800 | 124900 | 124900 | 124800 | 66 |
| 437 | 20231219 | 114200 | 12477059200 | 124900 | 125000 | 125000 | 124800 | 151 |
| 438 | 20231219 | 114100 | 12458209500 | 124900 | 124900 | 124900 | 124800 | 1390 |
| 439 | 20231219 | 114000 | 12284598900 | 125000 | 124900 | 125000 | 124900 | 163 |
| 440 | 20231219 | 113900 | 12264234800 | 124900 | 124900 | 124900 | 124800 | 368 |
| 441 | 20231219 | 113800 | 12218271700 | 124900 | 124800 | 124900 | 124800 | 140 |
| 442 | 20231219 | 113700 | 12200790300 | 124800 | 124900 | 125000 | 124800 | 274 |
| 443 | 20231219 | 113600 | 12166567700 | 124800 | 124800 | 124800 | 124700 | 447 |
| 444 | 20231219 | 113500 | 12110782600 | 124800 | 124800 | 124800 | 124700 | 58 |
| 445 | 20231219 | 113400 | 12103547800 | 124700 | 124800 | 124800 | 124700 | 95 |
| 446 | 20231219 | 113300 | 12091694400 | 124800 | 124700 | 124800 | 124700 | 549 |
| 447 | 20231219 | 113200 | 12023184500 | 124700 | 124700 | 124800 | 124600 | 632 |
| 448 | 20231219 | 113100 | 11944373600 | 124600 | 124700 | 124800 | 124600 | 147 |
| 449 | 20231219 | 113000 | 11926038500 | 124700 | 124700 | 124800 | 124600 | 670 |
| 450 | 20231219 | 112900 | 11842479600 | 124700 | 124900 | 124900 | 124700 | 305 |
| 451 | 20231219 | 112800 | 11804438700 | 124800 | 124900 | 124900 | 124700 | 643 |
| 452 | 20231219 | 112700 | 11724190400 | 124900 | 124900 | 124900 | 124800 | 221 |
| 453 | 20231219 | 112600 | 11696608900 | 124900 | 124800 | 124900 | 124700 | 265 |
| 454 | 20231219 | 112500 | 11663545200 | 124800 | 124800 | 124800 | 124700 | 357 |
| 455 | 20231219 | 112400 | 11619024300 | 124800 | 124900 | 124900 | 124700 | 1740 |
| 456 | 20231219 | 112300 | 11401961700 | 124900 | 125000 | 125000 | 124800 | 384 |
| 457 | 20231219 | 112200 | 11354021500 | 125000 | 124900 | 125000 | 124900 | 37 |
| 458 | 20231219 | 112100 | 11349398300 | 124900 | 125000 | 125000 | 124900 | 101 |
| 459 | 20231219 | 112000 | 11336780100 | 124900 | 124800 | 125000 | 124800 | 385 |
| 460 | 20231219 | 111900 | 11288688000 | 124900 | 124900 | 125000 | 124900 | 502 |
| 461 | 20231219 | 111800 | 11225986100 | 125000 | 125000 | 125000 | 124900 | 58 |
| 462 | 20231219 | 111700 | 11218736300 | 125000 | 125100 | 125200 | 125000 | 278 |
| 463 | 20231219 | 111600 | 11183968700 | 125000 | 125000 | 125100 | 124900 | 1820 |
| 464 | 20231219 | 111500 | 10956468300 | 125100 | 125200 | 125200 | 125100 | 864 |
| 465 | 20231219 | 111400 | 10848368000 | 125100 | 125200 | 125200 | 125100 | 186 |
| 466 | 20231219 | 111300 | 10825083300 | 125200 | 125100 | 125300 | 125100 | 163 |
| 467 | 20231219 | 111200 | 10804681600 | 125100 | 125200 | 125300 | 125100 | 247 |
| 468 | 20231219 | 111100 | 10773759200 | 125300 | 125300 | 125300 | 125300 | 48 |
| 469 | 20231219 | 111000 | 10767744800 | 125400 | 125300 | 125400 | 125200 | 378 |
| 470 | 20231219 | 110900 | 10720379200 | 125300 | 125400 | 125400 | 125200 | 157 |
| 471 | 20231219 | 110800 | 10700703200 | 125400 | 125400 | 125500 | 125300 | 55 |
| 472 | 20231219 | 110700 | 10693807900 | 125400 | 125500 | 125500 | 125400 | 125 |
| 473 | 20231219 | 110600 | 10678131900 | 125400 | 125600 | 125600 | 125400 | 132 |
| 474 | 20231219 | 110500 | 10661568900 | 125600 | 125600 | 125600 | 125500 | 246 |
| 475 | 20231219 | 110400 | 10630695400 | 125500 | 125500 | 125600 | 125400 | 502 |
| 476 | 20231219 | 110300 | 10567693100 | 125500 | 125400 | 125500 | 125400 | 232 |
| 477 | 20231219 | 110200 | 10538595700 | 125400 | 125300 | 125500 | 125300 | 517 |
| 478 | 20231219 | 110100 | 10473783300 | 125300 | 125200 | 125300 | 125100 | 250 |
| 479 | 20231219 | 110000 | 10442499300 | 125200 | 125200 | 125200 | 125100 | 133 |
| 480 | 20231219 | 105900 | 10425849800 | 125100 | 125200 | 125200 | 125100 | 116 |
| 481 | 20231219 | 105800 | 10411335600 | 125200 | 125300 | 125300 | 125100 | 199 |
| 482 | 20231219 | 105700 | 10386417200 | 125300 | 125500 | 125500 | 125200 | 612 |
| 483 | 20231219 | 105600 | 10309687500 | 125500 | 125400 | 125500 | 125400 | 141 |
| 484 | 20231219 | 105500 | 10291992100 | 125500 | 125400 | 125500 | 125400 | 131 |
| 485 | 20231219 | 105400 | 10275551700 | 125500 | 125400 | 125600 | 125400 | 613 |
| 486 | 20231219 | 105300 | 10198665600 | 125400 | 125400 | 125400 | 125300 | 12 |
| 487 | 20231219 | 105200 | 10197161000 | 125400 | 125300 | 125400 | 125300 | 108 |
| 488 | 20231219 | 105100 | 10183620700 | 125400 | 125400 | 125400 | 125300 | 64 |
| 489 | 20231219 | 105000 | 10175596900 | 125300 | 125400 | 125400 | 125300 | 78 |
| 490 | 20231219 | 104900 | 10165818200 | 125400 | 125400 | 125400 | 125300 | 160 |
| 491 | 20231219 | 104800 | 10145762000 | 125400 | 125300 | 125400 | 125300 | 77 |
| 492 | 20231219 | 104700 | 10136108400 | 125400 | 125400 | 125400 | 125300 | 286 |
| 493 | 20231219 | 104600 | 10100256000 | 125300 | 125400 | 125400 | 125300 | 125 |
| 494 | 20231219 | 104500 | 10084584400 | 125400 | 125400 | 125400 | 125400 | 59 |
| 495 | 20231219 | 104400 | 10077185800 | 125400 | 125400 | 125400 | 125400 | 88 |
| 496 | 20231219 | 104300 | 10066150600 | 125300 | 125500 | 125500 | 125300 | 163 |
| 497 | 20231219 | 104200 | 10045710700 | 125400 | 125400 | 125500 | 125400 | 408 |
| 498 | 20231219 | 104100 | 9994522300 | 125400 | 125500 | 125500 | 125400 | 281 |
| 499 | 20231219 | 104000 | 9959276400 | 125500 | 125600 | 125600 | 125500 | 28 |
| 500 | 20231219 | 103900 | 9955760500 | 125400 | 125600 | 125600 | 125400 | 227 |
| 501 | 20231219 | 103800 | 9927255500 | 125600 | 125400 | 125600 | 125400 | 73 |
| 502 | 20231219 | 103700 | 9918096700 | 125500 | 125300 | 125500 | 125300 | 149 |
| 503 | 20231219 | 103600 | 9899417500 | 125200 | 125300 | 125400 | 125200 | 224 |
| 504 | 20231219 | 103500 | 9871363500 | 125300 | 125400 | 125600 | 125300 | 261 |
| 505 | 20231219 | 103400 | 9838643400 | 125400 | 125500 | 125500 | 125300 | 636 |
| 506 | 20231219 | 103300 | 9758851200 | 125600 | 125600 | 125600 | 125500 | 127 |
| 507 | 20231219 | 103200 | 9742903500 | 125600 | 125700 | 125700 | 125600 | 218 |
| 508 | 20231219 | 103100 | 9715522600 | 125700 | 125600 | 125700 | 125600 | 161 |
| 509 | 20231219 | 103000 | 9695288900 | 125600 | 125600 | 125600 | 125500 | 175 |
| 510 | 20231219 | 102900 | 9673318900 | 125500 | 125500 | 125600 | 125500 | 190 |
| 511 | 20231219 | 102800 | 9649461200 | 125500 | 125900 | 125900 | 125500 | 578 |
| 512 | 20231219 | 102700 | 9576833200 | 125900 | 125900 | 125900 | 125800 | 208 |
| 513 | 20231219 | 102600 | 9550649000 | 125800 | 125900 | 125900 | 125800 | 514 |
| 514 | 20231219 | 102500 | 9485978600 | 125900 | 126000 | 126000 | 125800 | 366 |
| 515 | 20231219 | 102400 | 9439903100 | 126000 | 125900 | 126000 | 125900 | 170 |
| 516 | 20231219 | 102300 | 9418494500 | 126000 | 125800 | 126000 | 125800 | 741 |
| 517 | 20231219 | 102200 | 9325242600 | 125800 | 125700 | 125800 | 125700 | 299 |
| 518 | 20231219 | 102100 | 9287638400 | 125800 | 125900 | 126000 | 125800 | 338 |
| 519 | 20231219 | 102000 | 9245084500 | 126000 | 125800 | 126000 | 125800 | 738 |
| 520 | 20231219 | 101900 | 9152191300 | 125800 | 125800 | 125800 | 125800 | 185 |
| 521 | 20231219 | 101800 | 9128918300 | 125800 | 125800 | 125900 | 125700 | 274 |
| 522 | 20231219 | 101700 | 9094436400 | 125800 | 125900 | 125900 | 125700 | 103 |
| 523 | 20231219 | 101600 | 9081486900 | 125700 | 125600 | 125900 | 125600 | 695 |
| 524 | 20231219 | 101500 | 8994082200 | 125600 | 125700 | 125700 | 125600 | 291 |
| 525 | 20231219 | 101400 | 8957515200 | 125700 | 125800 | 125800 | 125700 | 399 |
| 526 | 20231219 | 101300 | 8907338300 | 125800 | 125800 | 125800 | 125600 | 237 |
| 527 | 20231219 | 101200 | 8877538100 | 125900 | 125900 | 126000 | 125800 | 1194 |
| 528 | 20231219 | 101100 | 8727217800 | 125800 | 125900 | 125900 | 125700 | 336 |
| 529 | 20231219 | 101000 | 8684949000 | 125900 | 125500 | 125900 | 125400 | 1175 |
| 530 | 20231219 | 100900 | 8537243400 | 125500 | 125300 | 125600 | 125200 | 2546 |
| 531 | 20231219 | 100800 | 8217894900 | 125300 | 125300 | 125300 | 125200 | 289 |
| 532 | 20231219 | 100700 | 8181683700 | 125300 | 125300 | 125300 | 125100 | 626 |
| 533 | 20231219 | 100600 | 8103280200 | 125300 | 125000 | 125400 | 125000 | 579 |
| 534 | 20231219 | 100500 | 8030798300 | 125100 | 125000 | 125200 | 124900 | 949 |
| 535 | 20231219 | 100400 | 7912134900 | 125000 | 124900 | 125000 | 124900 | 571 |
| 536 | 20231219 | 100300 | 7840794900 | 124800 | 124700 | 124800 | 124700 | 807 |
| 537 | 20231219 | 100200 | 7740106000 | 124700 | 124500 | 124800 | 124500 | 508 |
| 538 | 20231219 | 100100 | 7676802800 | 124600 | 124400 | 124600 | 124400 | 643 |
| 539 | 20231219 | 100000 | 7596766500 | 124400 | 124400 | 124500 | 124400 | 1144 |
| 540 | 20231219 | 095900 | 7454451400 | 124400 | 124400 | 124500 | 124400 | 358 |
| 541 | 20231219 | 095800 | 7409914600 | 124500 | 124400 | 124500 | 124400 | 236 |
| 542 | 20231219 | 095700 | 7380551700 | 124500 | 124500 | 124600 | 124400 | 2247 |
| 543 | 20231219 | 095600 | 7100823800 | 124500 | 124600 | 124700 | 124500 | 613 |
| 544 | 20231219 | 095500 | 7024482800 | 124500 | 124600 | 124600 | 124500 | 597 |
| 545 | 20231219 | 095400 | 6950138000 | 124600 | 124700 | 124700 | 124600 | 231 |
| 546 | 20231219 | 095300 | 6921351900 | 124700 | 124600 | 124700 | 124600 | 278 |
| 547 | 20231219 | 095200 | 6886706700 | 124600 | 124600 | 124700 | 124600 | 413 |
| 548 | 20231219 | 095100 | 6835240600 | 124600 | 124600 | 124700 | 124600 | 324 |
| 549 | 20231219 | 095000 | 6794852800 | 124600 | 124700 | 124700 | 124600 | 1285 |
| 550 | 20231219 | 094900 | 6634739500 | 124600 | 124700 | 124700 | 124600 | 253 |
| 551 | 20231219 | 094800 | 6603197400 | 124600 | 124800 | 124800 | 124600 | 454 |
| 552 | 20231219 | 094700 | 6546593000 | 124700 | 125000 | 125000 | 124700 | 863 |
| 553 | 20231219 | 094600 | 6438845300 | 125000 | 124900 | 125000 | 124800 | 775 |
| 554 | 20231219 | 094500 | 6342033300 | 124800 | 124900 | 124900 | 124800 | 210 |
| 555 | 20231219 | 094400 | 6315810700 | 124800 | 124900 | 124900 | 124800 | 58 |
| 556 | 20231219 | 094300 | 6308569700 | 124900 | 124900 | 124900 | 124800 | 125 |
| 557 | 20231219 | 094200 | 6292961400 | 124900 | 124900 | 125000 | 124800 | 561 |
| 558 | 20231219 | 094100 | 6222890300 | 124900 | 124600 | 125000 | 124600 | 458 |
| 559 | 20231219 | 094000 | 6165701000 | 124600 | 124600 | 124800 | 124500 | 1414 |
| 560 | 20231219 | 093900 | 5989497500 | 124600 | 124700 | 124700 | 124500 | 611 |
| 561 | 20231219 | 093800 | 5913382600 | 124600 | 124600 | 124700 | 124600 | 900 |
| 562 | 20231219 | 093700 | 5801232100 | 124700 | 124700 | 124800 | 124600 | 552 |
| 563 | 20231219 | 093600 | 5732393200 | 124700 | 124700 | 124800 | 124700 | 733 |
| 564 | 20231219 | 093500 | 5640982700 | 124600 | 124600 | 124700 | 124500 | 1301 |
| 565 | 20231219 | 093400 | 5478867200 | 124600 | 124600 | 124600 | 124500 | 302 |
| 566 | 20231219 | 093300 | 5441245000 | 124600 | 124500 | 124600 | 124500 | 543 |
| 567 | 20231219 | 093200 | 5373630300 | 124500 | 124600 | 124600 | 124500 | 570 |
| 568 | 20231219 | 093100 | 5302664000 | 124600 | 124700 | 124800 | 124500 | 492 |
| 569 | 20231219 | 093000 | 5241369500 | 124700 | 124700 | 124900 | 124500 | 860 |
| 570 | 20231219 | 092900 | 5134174100 | 124600 | 124800 | 124900 | 124600 | 1652 |
| 571 | 20231219 | 092800 | 4928227100 | 124800 | 124900 | 124900 | 124800 | 541 |
| 572 | 20231219 | 092700 | 4860684300 | 124900 | 125000 | 125000 | 124900 | 258 |
| 573 | 20231219 | 092600 | 4828446600 | 125000 | 124900 | 125100 | 124800 | 1075 |
| 574 | 20231219 | 092500 | 4694197800 | 124900 | 124800 | 124900 | 124800 | 295 |
| 575 | 20231219 | 092400 | 4657377600 | 124900 | 125100 | 125100 | 124800 | 603 |
| 576 | 20231219 | 092300 | 4582059900 | 125000 | 125100 | 125200 | 125000 | 1204 |
| 577 | 20231219 | 092200 | 4431465700 | 125100 | 125000 | 125200 | 125000 | 704 |
| 578 | 20231219 | 092100 | 4343389200 | 125000 | 125000 | 125100 | 125000 | 149 |
| 579 | 20231219 | 092000 | 4324761500 | 125000 | 124900 | 125100 | 124900 | 999 |
| 580 | 20231219 | 091900 | 4199900900 | 125000 | 124800 | 125000 | 124800 | 461 |
| 581 | 20231219 | 091800 | 4142323000 | 124800 | 124900 | 125000 | 124800 | 441 |
| 582 | 20231219 | 091700 | 4087233300 | 124900 | 124800 | 125000 | 124700 | 977 |
| 583 | 20231219 | 091600 | 3965296700 | 124700 | 124300 | 124700 | 124300 | 1122 |
| 584 | 20231219 | 091500 | 3825630900 | 124300 | 124200 | 124400 | 124200 | 767 |
| 585 | 20231219 | 091400 | 3730308500 | 124200 | 124200 | 124200 | 124100 | 1577 |
| 586 | 20231219 | 091300 | 3534532800 | 124200 | 124400 | 124400 | 124100 | 2794 |
| 587 | 20231219 | 091200 | 3187394600 | 124300 | 124600 | 124600 | 124300 | 2030 |
| 588 | 20231219 | 091100 | 2934861600 | 124500 | 124800 | 124800 | 124500 | 4446 |
| 589 | 20231219 | 091000 | 2380993400 | 124800 | 125100 | 125100 | 124700 | 1439 |
| 590 | 20231219 | 090900 | 2201350800 | 125100 | 125000 | 125200 | 125000 | 474 |
| 591 | 20231219 | 090800 | 2142055800 | 125100 | 125000 | 125100 | 124900 | 1302 |
| 592 | 20231219 | 090700 | 1979324100 | 125000 | 124700 | 125100 | 124600 | 885 |
| 593 | 20231219 | 090600 | 1868834000 | 124900 | 124600 | 125000 | 124500 | 1544 |
| 594 | 20231219 | 090500 | 1676341200 | 124500 | 124600 | 124700 | 124500 | 820 |
| 595 | 20231219 | 090400 | 1574182500 | 124600 | 124600 | 124700 | 124500 | 2220 |
| 596 | 20231219 | 090300 | 1297672700 | 124600 | 124600 | 124900 | 124500 | 2212 |
| 597 | 20231219 | 090200 | 1021970000 | 124600 | 125300 | 125300 | 124500 | 4487 |
| 598 | 20231219 | 090100 | 460811600 | 125300 | 126000 | 126000 | 125300 | 996 |
| 599 | 20231219 | 090000 | 335713000 | 125900 | 125700 | 125900 | 125500 | 2630 |