35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 185100 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 33394 |
| 3 | 20231213 | 185000 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 4 | 20231213 | 184900 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 5 | 20231213 | 184800 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 6 | 20231213 | 184700 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 7 | 20231213 | 184600 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 8 | 20231213 | 184500 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 9 | 20231213 | 184400 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 10 | 20231213 | 184300 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 11 | 20231213 | 184200 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 12 | 20231213 | 184100 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 13 | 20231213 | 184000 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 14 | 20231213 | 183900 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 15 | 20231213 | 183800 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 16 | 20231213 | 183700 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 17 | 20231213 | 183600 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 18 | 20231213 | 183500 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 19 | 20231213 | 183400 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 20 | 20231213 | 183300 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 21 | 20231213 | 183200 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 22 | 20231213 | 183100 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 23 | 20231213 | 183000 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 24 | 20231213 | 182900 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 25 | 20231213 | 182800 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 26 | 20231213 | 182700 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 27 | 20231213 | 182600 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 28 | 20231213 | 182500 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 29 | 20231213 | 182400 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 30 | 20231213 | 182300 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 31 | 20231213 | 182200 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 32 | 20231213 | 182100 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 33394 |
| 33 | 20231213 | 182000 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 34 | 20231213 | 181900 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 35 | 20231213 | 181800 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 36 | 20231213 | 181700 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 37 | 20231213 | 181600 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 38 | 20231213 | 181500 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 39 | 20231213 | 181400 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 40 | 20231213 | 181300 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 41 | 20231213 | 181200 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 42 | 20231213 | 181100 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 43 | 20231213 | 181000 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 44 | 20231213 | 180900 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 45 | 20231213 | 180800 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 46 | 20231213 | 180700 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 47 | 20231213 | 180600 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 48 | 20231213 | 180500 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 49 | 20231213 | 180400 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 50 | 20231213 | 180300 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 51 | 20231213 | 180200 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 52 | 20231213 | 180100 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 53 | 20231213 | 180000 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 54 | 20231213 | 175900 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 55 | 20231213 | 175800 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 56 | 20231213 | 175700 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 57 | 20231213 | 175600 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 58 | 20231213 | 175500 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 59 | 20231213 | 175400 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 60 | 20231213 | 175300 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 61 | 20231213 | 175200 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 62 | 20231213 | 175100 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 33394 |
| 63 | 20231213 | 175000 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 64 | 20231213 | 174900 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 65 | 20231213 | 174800 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 66 | 20231213 | 174700 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 67 | 20231213 | 174600 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 68 | 20231213 | 174500 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 69 | 20231213 | 174400 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 70 | 20231213 | 174300 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 71 | 20231213 | 174200 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 72 | 20231213 | 174100 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 73 | 20231213 | 174000 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 74 | 20231213 | 173900 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 75 | 20231213 | 173800 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 76 | 20231213 | 173700 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 77 | 20231213 | 173600 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 78 | 20231213 | 173500 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 79 | 20231213 | 173400 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 80 | 20231213 | 173300 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 81 | 20231213 | 173200 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 82 | 20231213 | 173100 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 83 | 20231213 | 173000 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 84 | 20231213 | 172900 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 85 | 20231213 | 172800 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 86 | 20231213 | 172700 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 87 | 20231213 | 172600 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 88 | 20231213 | 172500 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 89 | 20231213 | 172400 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 90 | 20231213 | 172300 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 91 | 20231213 | 172200 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 92 | 20231213 | 172100 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 33394 |
| 93 | 20231213 | 172000 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 94 | 20231213 | 171900 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 95 | 20231213 | 171800 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 96 | 20231213 | 171700 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 97 | 20231213 | 171600 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 98 | 20231213 | 171500 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 99 | 20231213 | 171400 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 100 | 20231213 | 171300 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 101 | 20231213 | 171200 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 102 | 20231213 | 171100 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 103 | 20231213 | 171000 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 104 | 20231213 | 170900 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 105 | 20231213 | 170800 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 106 | 20231213 | 170700 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 107 | 20231213 | 170600 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 108 | 20231213 | 170500 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 109 | 20231213 | 170400 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 110 | 20231213 | 170300 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 111 | 20231213 | 170200 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 112 | 20231213 | 170100 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 113 | 20231213 | 170000 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 114 | 20231213 | 165900 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 115 | 20231213 | 165800 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 116 | 20231213 | 165700 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 117 | 20231213 | 165600 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 118 | 20231213 | 165500 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 119 | 20231213 | 165400 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 120 | 20231213 | 165300 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 121 | 20231213 | 165200 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 122 | 20231213 | 165100 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 33394 |
| 123 | 20231213 | 165000 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 124 | 20231213 | 164900 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 125 | 20231213 | 164800 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 126 | 20231213 | 164700 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 127 | 20231213 | 164600 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 128 | 20231213 | 164500 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 129 | 20231213 | 164400 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 130 | 20231213 | 164300 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 131 | 20231213 | 164200 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 132 | 20231213 | 164100 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 133 | 20231213 | 164000 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 134 | 20231213 | 163900 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 135 | 20231213 | 163800 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 136 | 20231213 | 163700 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 137 | 20231213 | 163600 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 138 | 20231213 | 163500 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 139 | 20231213 | 163400 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 140 | 20231213 | 163300 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 141 | 20231213 | 163200 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 142 | 20231213 | 163100 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 143 | 20231213 | 163000 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 144 | 20231213 | 162900 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 145 | 20231213 | 162800 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 146 | 20231213 | 162700 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 147 | 20231213 | 162600 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 148 | 20231213 | 162500 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 149 | 20231213 | 162400 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 150 | 20231213 | 162300 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 151 | 20231213 | 162200 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 152 | 20231213 | 162100 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 33394 |
| 153 | 20231213 | 162000 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 154 | 20231213 | 161900 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 155 | 20231213 | 161800 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 156 | 20231213 | 161700 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 157 | 20231213 | 161600 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 158 | 20231213 | 161500 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 159 | 20231213 | 161400 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 160 | 20231213 | 161300 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 161 | 20231213 | 161200 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 162 | 20231213 | 161100 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 163 | 20231213 | 161000 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 164 | 20231213 | 160900 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 165 | 20231213 | 160800 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 166 | 20231213 | 160700 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 167 | 20231213 | 160600 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 168 | 20231213 | 160500 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 169 | 20231213 | 160400 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 170 | 20231213 | 160300 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 171 | 20231213 | 160200 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 172 | 20231213 | 160100 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 173 | 20231213 | 160000 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 174 | 20231213 | 155900 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 175 | 20231213 | 155800 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 176 | 20231213 | 155700 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 177 | 20231213 | 155600 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 178 | 20231213 | 155500 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 179 | 20231213 | 155400 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 180 | 20231213 | 155300 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 181 | 20231213 | 155200 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 182 | 20231213 | 155100 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 33394 |
| 183 | 20231213 | 155000 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 184 | 20231213 | 154900 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 185 | 20231213 | 154800 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 186 | 20231213 | 154700 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 187 | 20231213 | 154600 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 188 | 20231213 | 154500 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 189 | 20231213 | 154400 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 190 | 20231213 | 154300 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 191 | 20231213 | 154200 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 192 | 20231213 | 154100 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 193 | 20231213 | 154000 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 194 | 20231213 | 153900 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 195 | 20231213 | 153800 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 196 | 20231213 | 153700 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 197 | 20231213 | 153600 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 198 | 20231213 | 153500 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 199 | 20231213 | 153400 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 200 | 20231213 | 153300 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 201 | 20231213 | 153200 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 202 | 20231213 | 153100 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 0 |
| 203 | 20231213 | 153000 | 145601658700 | 150300 | 150300 | 150300 | 150300 | 33394 |
| 204 | 20231213 | 152900 | 140582540500 | 150400 | 150400 | 150400 | 150400 | 0 |
| 205 | 20231213 | 152800 | 140582540500 | 150400 | 150400 | 150400 | 150400 | 0 |
| 206 | 20231213 | 152700 | 140582540500 | 150400 | 150400 | 150400 | 150400 | 0 |
| 207 | 20231213 | 152600 | 140582540500 | 150400 | 150400 | 150400 | 150400 | 0 |
| 208 | 20231213 | 152500 | 140582540500 | 150400 | 150400 | 150400 | 150400 | 0 |
| 209 | 20231213 | 152400 | 140582540500 | 150400 | 150400 | 150400 | 150400 | 0 |
| 210 | 20231213 | 152300 | 140582540500 | 150400 | 150400 | 150400 | 150400 | 0 |
| 211 | 20231213 | 152200 | 140582540500 | 150400 | 150400 | 150400 | 150400 | 0 |
| 212 | 20231213 | 152100 | 140582540500 | 150400 | 150400 | 150400 | 150400 | 0 |
| 213 | 20231213 | 152000 | 140582540500 | 150400 | 150400 | 150400 | 150400 | 0 |
| 214 | 20231213 | 151900 | 140582540500 | 150400 | 150600 | 150700 | 150400 | 1276 |
| 215 | 20231213 | 151800 | 140390512800 | 150600 | 150500 | 150700 | 150400 | 2131 |
| 216 | 20231213 | 151700 | 140069638300 | 150600 | 150900 | 150900 | 150400 | 3084 |
| 217 | 20231213 | 151600 | 139605066000 | 150900 | 150800 | 150900 | 150700 | 2028 |
| 218 | 20231213 | 151500 | 139299230200 | 150800 | 150800 | 150900 | 150600 | 3575 |
| 219 | 20231213 | 151400 | 138760309000 | 150800 | 150600 | 150900 | 150500 | 2365 |
| 220 | 20231213 | 151300 | 138403824600 | 150700 | 150500 | 150700 | 150400 | 3030 |
| 221 | 20231213 | 151200 | 137947734800 | 150600 | 150400 | 150600 | 150300 | 3002 |
| 222 | 20231213 | 151100 | 137496084000 | 150400 | 150300 | 150400 | 150200 | 1913 |
| 223 | 20231213 | 151000 | 137208478300 | 150200 | 150400 | 150400 | 150200 | 2258 |
| 224 | 20231213 | 150900 | 136869084200 | 150400 | 150300 | 150600 | 150300 | 2369 |
| 225 | 20231213 | 150800 | 136512873800 | 150300 | 150700 | 150800 | 150300 | 3095 |
| 226 | 20231213 | 150700 | 136046675300 | 150800 | 150700 | 150800 | 150700 | 1187 |
| 227 | 20231213 | 150600 | 135867719800 | 150700 | 150800 | 150800 | 150700 | 931 |
| 228 | 20231213 | 150500 | 135727363500 | 150700 | 150900 | 151000 | 150700 | 1579 |
| 229 | 20231213 | 150400 | 135489123300 | 150900 | 150700 | 150900 | 150700 | 1105 |
| 230 | 20231213 | 150300 | 135322513600 | 150700 | 150200 | 151000 | 150200 | 5482 |
| 231 | 20231213 | 150200 | 134497754300 | 150300 | 150200 | 150400 | 150200 | 2594 |
| 232 | 20231213 | 150100 | 134107882800 | 150200 | 150400 | 150500 | 150200 | 2463 |
| 233 | 20231213 | 150000 | 133737682000 | 150400 | 150500 | 150500 | 150400 | 948 |
| 234 | 20231213 | 145900 | 133595063500 | 150400 | 150400 | 150500 | 150300 | 1943 |
| 235 | 20231213 | 145800 | 133302793900 | 150300 | 150400 | 150600 | 150300 | 3126 |
| 236 | 20231213 | 145700 | 132832529800 | 150500 | 150600 | 150700 | 150400 | 2378 |
| 237 | 20231213 | 145600 | 132474570500 | 150700 | 150700 | 150700 | 150500 | 2621 |
| 238 | 20231213 | 145500 | 132079747200 | 150600 | 150700 | 150800 | 150600 | 2074 |
| 239 | 20231213 | 145400 | 131767180900 | 150700 | 150700 | 150800 | 150700 | 1552 |
| 240 | 20231213 | 145300 | 131533248600 | 150700 | 150800 | 150900 | 150700 | 2282 |
| 241 | 20231213 | 145200 | 131189219500 | 150900 | 150900 | 151100 | 150800 | 1223 |
| 242 | 20231213 | 145100 | 131004672500 | 151000 | 150700 | 151100 | 150700 | 2576 |
| 243 | 20231213 | 145000 | 130616017200 | 150700 | 150700 | 151000 | 150700 | 2999 |
| 244 | 20231213 | 144900 | 130163633200 | 150800 | 151300 | 151400 | 150800 | 5764 |
| 245 | 20231213 | 144800 | 129292816500 | 151300 | 151400 | 151600 | 151300 | 1646 |
| 246 | 20231213 | 144700 | 129043521000 | 151400 | 151500 | 151600 | 151400 | 1861 |
| 247 | 20231213 | 144600 | 128761573200 | 151500 | 151700 | 151700 | 151500 | 2523 |
| 248 | 20231213 | 144500 | 128379132800 | 151700 | 151700 | 151900 | 151600 | 3775 |
| 249 | 20231213 | 144400 | 127806252000 | 151700 | 151900 | 151900 | 151700 | 1787 |
| 250 | 20231213 | 144300 | 127534957100 | 151800 | 152100 | 152100 | 151800 | 2256 |
| 251 | 20231213 | 144200 | 127192283800 | 152000 | 152100 | 152200 | 152000 | 879 |
| 252 | 20231213 | 144100 | 127058632600 | 152000 | 152000 | 152200 | 151900 | 1866 |
| 253 | 20231213 | 144000 | 126774929800 | 152000 | 151800 | 152000 | 151700 | 2257 |
| 254 | 20231213 | 143900 | 126432114000 | 151800 | 151800 | 152000 | 151700 | 1477 |
| 255 | 20231213 | 143800 | 126207860600 | 151800 | 152100 | 152200 | 151800 | 2700 |
| 256 | 20231213 | 143700 | 125797560700 | 152100 | 151900 | 152100 | 151800 | 2054 |
| 257 | 20231213 | 143600 | 125485412500 | 151900 | 151700 | 151900 | 151500 | 2110 |
| 258 | 20231213 | 143500 | 125165317100 | 151600 | 151800 | 151900 | 151600 | 1666 |
| 259 | 20231213 | 143400 | 124912495200 | 151900 | 151600 | 152000 | 151600 | 2157 |
| 260 | 20231213 | 143300 | 124584997600 | 151600 | 152000 | 152000 | 151600 | 3441 |
| 261 | 20231213 | 143200 | 124062944800 | 152100 | 152200 | 152300 | 152000 | 1459 |
| 262 | 20231213 | 143100 | 123840991800 | 152200 | 152200 | 152300 | 152000 | 5231 |
| 263 | 20231213 | 143000 | 123045521600 | 152100 | 152300 | 152400 | 152100 | 1452 |
| 264 | 20231213 | 142900 | 122824499500 | 152400 | 152500 | 152500 | 152300 | 1250 |
| 265 | 20231213 | 142800 | 122633939400 | 152500 | 152600 | 152600 | 152400 | 887 |
| 266 | 20231213 | 142700 | 122498670400 | 152600 | 152500 | 152600 | 152400 | 1446 |
| 267 | 20231213 | 142600 | 122278122800 | 152500 | 152400 | 152500 | 152100 | 5932 |
| 268 | 20231213 | 142500 | 121375025100 | 152400 | 152400 | 152600 | 152400 | 2544 |
| 269 | 20231213 | 142400 | 120987111400 | 152500 | 152400 | 152500 | 152400 | 850 |
| 270 | 20231213 | 142300 | 120857548700 | 152500 | 152600 | 152600 | 152400 | 1291 |
| 271 | 20231213 | 142200 | 120660596200 | 152500 | 153100 | 153100 | 152500 | 8045 |
| 272 | 20231213 | 142100 | 119431661500 | 153100 | 152900 | 153100 | 152900 | 1540 |
| 273 | 20231213 | 142000 | 119196005500 | 153000 | 152800 | 153000 | 152700 | 3760 |
| 274 | 20231213 | 141900 | 118621355300 | 152700 | 152800 | 152800 | 152700 | 2292 |
| 275 | 20231213 | 141800 | 118271189000 | 152800 | 152700 | 152800 | 152700 | 1575 |
| 276 | 20231213 | 141700 | 118030589100 | 152800 | 153000 | 153000 | 152700 | 3349 |
| 277 | 20231213 | 141600 | 117518755900 | 153000 | 153200 | 153200 | 152900 | 3327 |
| 278 | 20231213 | 141500 | 117009632300 | 153100 | 153100 | 153200 | 153100 | 1544 |
| 279 | 20231213 | 141400 | 116773173500 | 153200 | 153100 | 153200 | 153100 | 2997 |
| 280 | 20231213 | 141300 | 116314184900 | 153200 | 153200 | 153300 | 153100 | 3682 |
| 281 | 20231213 | 141200 | 115750115200 | 153200 | 153400 | 153400 | 153200 | 3067 |
| 282 | 20231213 | 141100 | 115279932300 | 153400 | 153400 | 153400 | 153300 | 1371 |
| 283 | 20231213 | 141000 | 115069714700 | 153400 | 153400 | 153500 | 153300 | 1064 |
| 284 | 20231213 | 140900 | 114906507500 | 153400 | 153400 | 153500 | 153300 | 2331 |
| 285 | 20231213 | 140800 | 114548939000 | 153500 | 153500 | 153500 | 153400 | 652 |
| 286 | 20231213 | 140700 | 114448881300 | 153400 | 153400 | 153500 | 153400 | 880 |
| 287 | 20231213 | 140600 | 114313819800 | 153500 | 153400 | 153500 | 153300 | 2068 |
| 288 | 20231213 | 140500 | 113996566500 | 153500 | 153400 | 153500 | 153400 | 779 |
| 289 | 20231213 | 140400 | 113877040400 | 153400 | 153500 | 153500 | 153400 | 1094 |
| 290 | 20231213 | 140300 | 113709182400 | 153500 | 153400 | 153500 | 153400 | 1415 |
| 291 | 20231213 | 140200 | 113492085500 | 153400 | 153500 | 153500 | 153400 | 1803 |
| 292 | 20231213 | 140100 | 113215457700 | 153500 | 153600 | 153600 | 153300 | 2124 |
| 293 | 20231213 | 140000 | 112889566100 | 153600 | 153700 | 153700 | 153400 | 5414 |
| 294 | 20231213 | 135900 | 112058284400 | 153700 | 153800 | 153800 | 153600 | 591 |
| 295 | 20231213 | 135800 | 111967437600 | 153700 | 153800 | 153800 | 153700 | 1040 |
| 296 | 20231213 | 135700 | 111807552600 | 153700 | 153700 | 153800 | 153700 | 1323 |
| 297 | 20231213 | 135600 | 111604145200 | 153800 | 153800 | 153800 | 153700 | 866 |
| 298 | 20231213 | 135500 | 111470979700 | 153700 | 153700 | 153800 | 153600 | 1527 |
| 299 | 20231213 | 135400 | 111236296000 | 153600 | 153900 | 153900 | 153600 | 2573 |
| 300 | 20231213 | 135300 | 110840656000 | 153900 | 153800 | 153900 | 153800 | 915 |
| 301 | 20231213 | 135200 | 110699875400 | 153800 | 153900 | 154000 | 153800 | 1431 |
| 302 | 20231213 | 135100 | 110479626500 | 154000 | 153900 | 154000 | 153900 | 1000 |
| 303 | 20231213 | 135000 | 110325655100 | 154000 | 153900 | 154000 | 153800 | 973 |
| 304 | 20231213 | 134900 | 110175887300 | 153900 | 153900 | 154000 | 153800 | 2050 |
| 305 | 20231213 | 134800 | 109860275900 | 153900 | 154100 | 154100 | 153900 | 2182 |
| 306 | 20231213 | 134700 | 109524234200 | 154100 | 154100 | 154100 | 154000 | 628 |
| 307 | 20231213 | 134600 | 109427485200 | 154000 | 154100 | 154200 | 154000 | 568 |
| 308 | 20231213 | 134500 | 109339968100 | 154100 | 154100 | 154300 | 154100 | 1149 |
| 309 | 20231213 | 134400 | 109162816700 | 154200 | 154000 | 154200 | 154000 | 1131 |
| 310 | 20231213 | 134300 | 108988474200 | 154000 | 154100 | 154200 | 154000 | 962 |
| 311 | 20231213 | 134200 | 108840236300 | 154200 | 154300 | 154300 | 154000 | 1754 |
| 312 | 20231213 | 134100 | 108569868200 | 154200 | 154100 | 154200 | 154000 | 1085 |
| 313 | 20231213 | 134000 | 108402647100 | 154000 | 153900 | 154100 | 153800 | 1016 |
| 314 | 20231213 | 133900 | 108246153500 | 153900 | 154000 | 154000 | 153600 | 2874 |
| 315 | 20231213 | 133800 | 107804278400 | 153900 | 153700 | 154100 | 153600 | 2466 |
| 316 | 20231213 | 133700 | 107424759600 | 153700 | 154100 | 154200 | 153600 | 11710 |
| 317 | 20231213 | 133600 | 105621942300 | 154100 | 154200 | 154200 | 154100 | 1059 |
| 318 | 20231213 | 133500 | 105458732000 | 154100 | 154100 | 154300 | 154100 | 1797 |
| 319 | 20231213 | 133400 | 105181745700 | 154200 | 154300 | 154400 | 154100 | 2481 |
| 320 | 20231213 | 133300 | 104799018800 | 154300 | 154300 | 154500 | 154300 | 1076 |
| 321 | 20231213 | 133200 | 104632924300 | 154300 | 154700 | 154700 | 154300 | 1634 |
| 322 | 20231213 | 133100 | 104380499600 | 154700 | 154800 | 155000 | 154500 | 1781 |
| 323 | 20231213 | 133000 | 104104969500 | 154800 | 155000 | 155000 | 154700 | 1115 |
| 324 | 20231213 | 132900 | 103932286400 | 155000 | 154900 | 155100 | 154800 | 915 |
| 325 | 20231213 | 132800 | 103790544000 | 154800 | 154900 | 155100 | 154800 | 1249 |
| 326 | 20231213 | 132700 | 103597021500 | 154900 | 154900 | 155000 | 154900 | 633 |
| 327 | 20231213 | 132600 | 103498925900 | 155000 | 155000 | 155000 | 154900 | 586 |
| 328 | 20231213 | 132500 | 103408119400 | 154900 | 154900 | 155000 | 154800 | 638 |
| 329 | 20231213 | 132400 | 103309276100 | 154900 | 155000 | 155100 | 154800 | 510 |
| 330 | 20231213 | 132300 | 103230234800 | 154900 | 155100 | 155100 | 154900 | 1241 |
| 331 | 20231213 | 132200 | 103037921200 | 155100 | 155100 | 155200 | 155000 | 2037 |
| 332 | 20231213 | 132100 | 102722089600 | 155100 | 155200 | 155200 | 155000 | 567 |
| 333 | 20231213 | 132000 | 102634167400 | 155100 | 155000 | 155200 | 155000 | 729 |
| 334 | 20231213 | 131900 | 102521104300 | 155000 | 155100 | 155200 | 155000 | 799 |
| 335 | 20231213 | 131800 | 102397205100 | 155100 | 155100 | 155200 | 155000 | 1320 |
| 336 | 20231213 | 131700 | 102192502800 | 155000 | 155100 | 155300 | 155000 | 965 |
| 337 | 20231213 | 131600 | 102042835200 | 155100 | 155400 | 155500 | 155100 | 2309 |
| 338 | 20231213 | 131500 | 101684348400 | 155400 | 155400 | 155600 | 155300 | 892 |
| 339 | 20231213 | 131400 | 101545674400 | 155500 | 155700 | 155700 | 155400 | 2108 |
| 340 | 20231213 | 131300 | 101217915700 | 155600 | 155400 | 155800 | 155300 | 5316 |
| 341 | 20231213 | 131200 | 100390941700 | 155300 | 155100 | 155500 | 155100 | 3448 |
| 342 | 20231213 | 131100 | 99855333500 | 155100 | 155100 | 155300 | 155100 | 1610 |
| 343 | 20231213 | 131000 | 99605471600 | 155100 | 155200 | 155200 | 155100 | 878 |
| 344 | 20231213 | 130900 | 99469236800 | 155100 | 155100 | 155200 | 154900 | 1377 |
| 345 | 20231213 | 130800 | 99255733500 | 155200 | 155100 | 155200 | 154900 | 743 |
| 346 | 20231213 | 130700 | 99140530700 | 155000 | 154900 | 155100 | 154800 | 2018 |
| 347 | 20231213 | 130600 | 98827854800 | 154900 | 154800 | 154900 | 154700 | 1082 |
| 348 | 20231213 | 130500 | 98660384900 | 154700 | 154700 | 154800 | 154700 | 834 |
| 349 | 20231213 | 130400 | 98531326700 | 154800 | 154500 | 154800 | 154500 | 1790 |
| 350 | 20231213 | 130300 | 98254537200 | 154600 | 154900 | 155000 | 154500 | 3702 |
| 351 | 20231213 | 130200 | 97681658000 | 154900 | 155000 | 155000 | 154800 | 1402 |
| 352 | 20231213 | 130100 | 97464440600 | 154900 | 155100 | 155200 | 154300 | 16811 |
| 353 | 20231213 | 130000 | 94861541500 | 155200 | 155200 | 155200 | 155100 | 1474 |
| 354 | 20231213 | 125900 | 94632808500 | 155100 | 155200 | 155200 | 155100 | 476 |
| 355 | 20231213 | 125800 | 94558972500 | 155100 | 155100 | 155200 | 155100 | 1567 |
| 356 | 20231213 | 125700 | 94315851800 | 155100 | 155300 | 155300 | 155100 | 1544 |
| 357 | 20231213 | 125600 | 94076209200 | 155200 | 155300 | 155300 | 155200 | 381 |
| 358 | 20231213 | 125500 | 94017060300 | 155200 | 155300 | 155300 | 155200 | 445 |
| 359 | 20231213 | 125400 | 93947978000 | 155300 | 155200 | 155300 | 155200 | 505 |
| 360 | 20231213 | 125300 | 93869579300 | 155200 | 155400 | 155500 | 155200 | 1726 |
| 361 | 20231213 | 125200 | 93601531400 | 155400 | 155500 | 155600 | 155300 | 2353 |
| 362 | 20231213 | 125100 | 93235841500 | 155600 | 155500 | 155600 | 155500 | 722 |
| 363 | 20231213 | 125000 | 93123533300 | 155500 | 155700 | 155800 | 155500 | 1357 |
| 364 | 20231213 | 124900 | 92912355400 | 155700 | 155900 | 156000 | 155700 | 2796 |
| 365 | 20231213 | 124800 | 92476683900 | 155800 | 155800 | 155900 | 155700 | 871 |
| 366 | 20231213 | 124700 | 92340938500 | 155800 | 155800 | 155800 | 155700 | 644 |
| 367 | 20231213 | 124600 | 92240625100 | 155700 | 155800 | 155900 | 155700 | 489 |
| 368 | 20231213 | 124500 | 92164426000 | 155800 | 155800 | 155900 | 155700 | 1872 |
| 369 | 20231213 | 124400 | 91872667300 | 155700 | 155800 | 155800 | 155700 | 561 |
| 370 | 20231213 | 124300 | 91785279200 | 155700 | 155700 | 155800 | 155600 | 1429 |
| 371 | 20231213 | 124200 | 91562795000 | 155700 | 155600 | 155700 | 155600 | 1016 |
| 372 | 20231213 | 124100 | 91404638200 | 155600 | 155500 | 155700 | 155500 | 933 |
| 373 | 20231213 | 124000 | 91259490100 | 155500 | 155900 | 156000 | 155500 | 4160 |
| 374 | 20231213 | 123900 | 90611709400 | 156000 | 156000 | 156000 | 155900 | 711 |
| 375 | 20231213 | 123800 | 90500833700 | 155900 | 156000 | 156000 | 155900 | 936 |
| 376 | 20231213 | 123700 | 90354880200 | 156000 | 156000 | 156000 | 155700 | 2725 |
| 377 | 20231213 | 123600 | 89930173400 | 155900 | 156400 | 156400 | 155900 | 8592 |
| 378 | 20231213 | 123500 | 88589115300 | 156300 | 156300 | 156400 | 156300 | 3091 |
| 379 | 20231213 | 123400 | 88105944700 | 156400 | 156300 | 156400 | 156300 | 1083 |
| 380 | 20231213 | 123300 | 87936585500 | 156400 | 155900 | 156400 | 155900 | 21722 |
| 381 | 20231213 | 123200 | 84546366400 | 156000 | 156000 | 156000 | 155900 | 2354 |
| 382 | 20231213 | 123100 | 84179169700 | 155900 | 156000 | 156000 | 155900 | 1635 |
| 383 | 20231213 | 123000 | 83924177200 | 156000 | 155900 | 156000 | 155900 | 597 |
| 384 | 20231213 | 122900 | 83831068900 | 156000 | 155900 | 156000 | 155900 | 2297 |
| 385 | 20231213 | 122800 | 83472777800 | 155900 | 155900 | 156000 | 155800 | 9709 |
| 386 | 20231213 | 122700 | 81959105100 | 155800 | 155800 | 155900 | 155800 | 836 |
| 387 | 20231213 | 122600 | 81828797100 | 155800 | 155900 | 155900 | 155800 | 412 |
| 388 | 20231213 | 122500 | 81764578200 | 155900 | 155900 | 155900 | 155800 | 698 |
| 389 | 20231213 | 122400 | 81655766300 | 155900 | 155800 | 155900 | 155800 | 948 |
| 390 | 20231213 | 122300 | 81508003400 | 155900 | 155800 | 155900 | 155800 | 515 |
| 391 | 20231213 | 122200 | 81427741900 | 155900 | 155900 | 155900 | 155800 | 604 |
| 392 | 20231213 | 122100 | 81333596100 | 155800 | 155800 | 155900 | 155700 | 4991 |
| 393 | 20231213 | 122000 | 80555981100 | 155800 | 155800 | 155800 | 155700 | 1443 |
| 394 | 20231213 | 121900 | 80331178000 | 155800 | 155800 | 155800 | 155700 | 431 |
| 395 | 20231213 | 121800 | 80264031200 | 155800 | 155800 | 155800 | 155700 | 991 |
| 396 | 20231213 | 121700 | 80109668300 | 155800 | 155800 | 155800 | 155700 | 1100 |
| 397 | 20231213 | 121600 | 79938311800 | 155800 | 155700 | 155800 | 155700 | 829 |
| 398 | 20231213 | 121500 | 79809183300 | 155800 | 155800 | 155800 | 155700 | 525 |
| 399 | 20231213 | 121400 | 79727404600 | 155700 | 155800 | 155800 | 155700 | 1158 |
| 400 | 20231213 | 121300 | 79547014800 | 155800 | 155400 | 155800 | 155300 | 29960 |
| 401 | 20231213 | 121200 | 74886454100 | 155400 | 155400 | 155400 | 155300 | 6717 |
| 402 | 20231213 | 121100 | 73842647200 | 155300 | 155300 | 155400 | 155300 | 2932 |
| 403 | 20231213 | 121000 | 73387064700 | 155400 | 155400 | 155400 | 155300 | 404 |
| 404 | 20231213 | 120900 | 73324302700 | 155300 | 155300 | 155400 | 155200 | 2467 |
| 405 | 20231213 | 120800 | 72941108200 | 155300 | 155300 | 155300 | 155200 | 1037 |
| 406 | 20231213 | 120700 | 72780116100 | 155300 | 155400 | 155400 | 155200 | 4541 |
| 407 | 20231213 | 120600 | 72074942400 | 155400 | 155300 | 155400 | 155300 | 1327 |
| 408 | 20231213 | 120500 | 71868834200 | 155300 | 155400 | 155400 | 155300 | 1324 |
| 409 | 20231213 | 120400 | 71663141500 | 155300 | 155300 | 155400 | 155300 | 658 |
| 410 | 20231213 | 120300 | 71560924800 | 155300 | 155400 | 155400 | 155300 | 2347 |
| 411 | 20231213 | 120200 | 71196408300 | 155300 | 155400 | 155400 | 155300 | 549 |
| 412 | 20231213 | 120100 | 71111122900 | 155400 | 155300 | 155400 | 155300 | 570 |
| 413 | 20231213 | 120000 | 71022567600 | 155400 | 155300 | 155400 | 155300 | 439 |
| 414 | 20231213 | 115900 | 70954361600 | 155300 | 155200 | 155400 | 155200 | 2350 |
| 415 | 20231213 | 115800 | 70589401700 | 155300 | 155300 | 155300 | 155200 | 435 |
| 416 | 20231213 | 115700 | 70521862800 | 155300 | 155200 | 155300 | 155200 | 374 |
| 417 | 20231213 | 115600 | 70463793000 | 155300 | 155300 | 155400 | 155200 | 2101 |
| 418 | 20231213 | 115500 | 70137534300 | 155400 | 155300 | 155400 | 155300 | 1870 |
| 419 | 20231213 | 115400 | 69847101500 | 155300 | 155300 | 155400 | 155300 | 1082 |
| 420 | 20231213 | 115300 | 69679017200 | 155300 | 155300 | 155400 | 155300 | 786 |
| 421 | 20231213 | 115200 | 69556916700 | 155300 | 155300 | 155400 | 155300 | 294 |
| 422 | 20231213 | 115100 | 69511234200 | 155400 | 155300 | 155400 | 155300 | 1423 |
| 423 | 20231213 | 115000 | 69290214300 | 155400 | 155300 | 155400 | 155300 | 464 |
| 424 | 20231213 | 114900 | 69218118800 | 155300 | 155400 | 155400 | 155300 | 467 |
| 425 | 20231213 | 114800 | 69145565800 | 155400 | 155400 | 155400 | 155300 | 277 |
| 426 | 20231213 | 114700 | 69102529400 | 155300 | 155400 | 155400 | 155300 | 672 |
| 427 | 20231213 | 114600 | 68998144600 | 155400 | 155300 | 155400 | 155300 | 484 |
| 428 | 20231213 | 114500 | 68922939800 | 155300 | 155200 | 155400 | 155200 | 1622 |
| 429 | 20231213 | 114400 | 68671042000 | 155200 | 155300 | 155300 | 155200 | 1093 |
| 430 | 20231213 | 114300 | 68501324300 | 155200 | 155300 | 155300 | 155200 | 711 |
| 431 | 20231213 | 114200 | 68390912700 | 155200 | 155300 | 155300 | 155200 | 729 |
| 432 | 20231213 | 114100 | 68277710200 | 155200 | 155200 | 155300 | 155100 | 1466 |
| 433 | 20231213 | 114000 | 68050155200 | 155100 | 155200 | 155200 | 155100 | 384 |
| 434 | 20231213 | 113900 | 67990586300 | 155200 | 155100 | 155200 | 155000 | 973 |
| 435 | 20231213 | 113800 | 67839654600 | 155000 | 155000 | 155200 | 154900 | 4181 |
| 436 | 20231213 | 113700 | 67191528200 | 155000 | 155000 | 155100 | 155000 | 690 |
| 437 | 20231213 | 113600 | 67084523200 | 155100 | 155100 | 155100 | 154900 | 5079 |
| 438 | 20231213 | 113500 | 66297664800 | 155000 | 154900 | 155100 | 154900 | 339 |
| 439 | 20231213 | 113400 | 66245103300 | 154900 | 155000 | 155100 | 154900 | 3228 |
| 440 | 20231213 | 113300 | 65744726300 | 155000 | 155100 | 155100 | 155000 | 2120 |
| 441 | 20231213 | 113200 | 65415969600 | 155100 | 155200 | 155200 | 155100 | 495 |
| 442 | 20231213 | 113100 | 65339177800 | 155100 | 155000 | 155200 | 155000 | 2225 |
| 443 | 20231213 | 113000 | 64994150500 | 155100 | 155200 | 155200 | 155000 | 1997 |
| 444 | 20231213 | 112900 | 64684408400 | 155100 | 155100 | 155200 | 155100 | 302 |
| 445 | 20231213 | 112800 | 64637552500 | 155200 | 155300 | 155300 | 155100 | 2276 |
| 446 | 20231213 | 112700 | 64284311100 | 155200 | 155300 | 155300 | 155200 | 651 |
| 447 | 20231213 | 112600 | 64183236000 | 155300 | 155200 | 155300 | 155200 | 516 |
| 448 | 20231213 | 112500 | 64103109600 | 155300 | 155200 | 155300 | 155200 | 1487 |
| 449 | 20231213 | 112400 | 63872181800 | 155300 | 155200 | 155400 | 155200 | 3888 |
| 450 | 20231213 | 112300 | 63268236300 | 155300 | 155200 | 155300 | 155200 | 1211 |
| 451 | 20231213 | 112200 | 63080181200 | 155200 | 155300 | 155300 | 155200 | 728 |
| 452 | 20231213 | 112100 | 62967161700 | 155200 | 155300 | 155300 | 155200 | 1266 |
| 453 | 20231213 | 112000 | 62770586000 | 155200 | 155300 | 155300 | 155200 | 596 |
| 454 | 20231213 | 111900 | 62678058500 | 155300 | 155300 | 155300 | 155200 | 683 |
| 455 | 20231213 | 111800 | 62572000100 | 155300 | 155200 | 155300 | 155200 | 685 |
| 456 | 20231213 | 111700 | 62465639200 | 155300 | 155200 | 155300 | 155100 | 4486 |
| 457 | 20231213 | 111600 | 61769243600 | 155200 | 155200 | 155200 | 155100 | 704 |
| 458 | 20231213 | 111500 | 61660012300 | 155200 | 155100 | 155200 | 155100 | 746 |
| 459 | 20231213 | 111400 | 61544247600 | 155100 | 155100 | 155200 | 155100 | 408 |
| 460 | 20231213 | 111300 | 61480946600 | 155200 | 155100 | 155200 | 155100 | 519 |
| 461 | 20231213 | 111200 | 61400418100 | 155100 | 155100 | 155200 | 155100 | 883 |
| 462 | 20231213 | 111100 | 61263395600 | 155100 | 155100 | 155100 | 155000 | 1623 |
| 463 | 20231213 | 111000 | 61011683800 | 155100 | 155100 | 155100 | 155000 | 514 |
| 464 | 20231213 | 110900 | 60931984300 | 155000 | 155100 | 155100 | 155000 | 847 |
| 465 | 20231213 | 110800 | 60800648900 | 155100 | 155000 | 155100 | 154900 | 4386 |
| 466 | 20231213 | 110700 | 60120807100 | 155100 | 154900 | 155100 | 154900 | 5558 |
| 467 | 20231213 | 110600 | 59259207900 | 155000 | 154900 | 155000 | 154900 | 1853 |
| 468 | 20231213 | 110500 | 58972005700 | 155000 | 154900 | 155000 | 154900 | 730 |
| 469 | 20231213 | 110400 | 58858876100 | 154900 | 155000 | 155000 | 154900 | 842 |
| 470 | 20231213 | 110300 | 58728395200 | 155000 | 154900 | 155000 | 154900 | 893 |
| 471 | 20231213 | 110200 | 58590043300 | 155000 | 154900 | 155000 | 154900 | 640 |
| 472 | 20231213 | 110100 | 58490880300 | 155000 | 154900 | 155000 | 154900 | 755 |
| 473 | 20231213 | 110000 | 58373888700 | 155000 | 155000 | 155000 | 154900 | 3289 |
| 474 | 20231213 | 105900 | 57864111500 | 155000 | 154900 | 155000 | 154900 | 2095 |
| 475 | 20231213 | 105800 | 57539418500 | 155000 | 154900 | 155000 | 154900 | 901 |
| 476 | 20231213 | 105700 | 57399806500 | 154900 | 154900 | 155000 | 154900 | 713 |
| 477 | 20231213 | 105600 | 57289323400 | 154900 | 154900 | 155000 | 154900 | 678 |
| 478 | 20231213 | 105500 | 57184285400 | 154900 | 154800 | 155000 | 154800 | 740 |
| 479 | 20231213 | 105400 | 57069652200 | 154900 | 154800 | 155000 | 154800 | 906 |
| 480 | 20231213 | 105300 | 56929302800 | 154900 | 154900 | 155000 | 154800 | 764 |
| 481 | 20231213 | 105200 | 56810941600 | 154900 | 155000 | 155000 | 154900 | 761 |
| 482 | 20231213 | 105100 | 56693053500 | 154900 | 155000 | 155000 | 154900 | 761 |
| 483 | 20231213 | 105000 | 56575159600 | 154900 | 154900 | 155000 | 154800 | 2154 |
| 484 | 20231213 | 104900 | 56241372900 | 154900 | 155000 | 155000 | 154800 | 1290 |
| 485 | 20231213 | 104800 | 56041535500 | 155000 | 155000 | 155000 | 154900 | 593 |
| 486 | 20231213 | 104700 | 55949665100 | 155000 | 154900 | 155000 | 154800 | 850 |
| 487 | 20231213 | 104600 | 55817967400 | 154800 | 154800 | 154900 | 154800 | 1630 |
| 488 | 20231213 | 104500 | 55565502900 | 154900 | 154900 | 154900 | 154800 | 2614 |
| 489 | 20231213 | 104400 | 55160613000 | 154900 | 154800 | 154900 | 154800 | 434 |
| 490 | 20231213 | 104300 | 55093410100 | 154800 | 154800 | 154900 | 154800 | 412 |
| 491 | 20231213 | 104200 | 55029615000 | 154800 | 154800 | 154900 | 154800 | 451 |
| 492 | 20231213 | 104100 | 54959785900 | 154800 | 154700 | 154900 | 154700 | 1922 |
| 493 | 20231213 | 104000 | 54662247400 | 154700 | 154700 | 154800 | 154700 | 629 |
| 494 | 20231213 | 103900 | 54564923800 | 154700 | 154500 | 154800 | 154500 | 1893 |
| 495 | 20231213 | 103800 | 54272191200 | 154500 | 154600 | 154600 | 154500 | 463 |
| 496 | 20231213 | 103700 | 54200646900 | 154600 | 154500 | 154600 | 154500 | 530 |
| 497 | 20231213 | 103600 | 54118736500 | 154500 | 154600 | 154600 | 154500 | 449 |
| 498 | 20231213 | 103500 | 54049349200 | 154500 | 154500 | 154600 | 154500 | 919 |
| 499 | 20231213 | 103400 | 53907353400 | 154500 | 154900 | 154900 | 154500 | 1449 |
| 500 | 20231213 | 103300 | 53683162400 | 154800 | 154700 | 154900 | 154700 | 1028 |
| 501 | 20231213 | 103200 | 53524030700 | 154800 | 154800 | 154800 | 154700 | 432 |
| 502 | 20231213 | 103100 | 53457178400 | 154800 | 154700 | 154800 | 154600 | 914 |
| 503 | 20231213 | 103000 | 53315777600 | 154700 | 154500 | 154700 | 154500 | 882 |
| 504 | 20231213 | 102900 | 53179405300 | 154500 | 154600 | 154600 | 154500 | 684 |
| 505 | 20231213 | 102800 | 53073704200 | 154600 | 154700 | 154800 | 154500 | 1135 |
| 506 | 20231213 | 102700 | 52898284700 | 154700 | 154700 | 154800 | 154700 | 509 |
| 507 | 20231213 | 102600 | 52819540000 | 154800 | 154800 | 154900 | 154500 | 2851 |
| 508 | 20231213 | 102500 | 52378440300 | 154800 | 154900 | 154900 | 154800 | 656 |
| 509 | 20231213 | 102400 | 52276865400 | 154900 | 154900 | 155000 | 154800 | 956 |
| 510 | 20231213 | 102300 | 52128792200 | 154900 | 154900 | 155000 | 154900 | 1561 |
| 511 | 20231213 | 102200 | 51886980500 | 154900 | 154900 | 155000 | 154900 | 452 |
| 512 | 20231213 | 102100 | 51816951300 | 154900 | 155000 | 155000 | 154900 | 1681 |
| 513 | 20231213 | 102000 | 51556459500 | 155000 | 154900 | 155000 | 154900 | 741 |
| 514 | 20231213 | 101900 | 51441655900 | 154900 | 154900 | 155000 | 154900 | 454 |
| 515 | 20231213 | 101800 | 51371323100 | 154900 | 155000 | 155000 | 154900 | 1743 |
| 516 | 20231213 | 101700 | 51101268700 | 155000 | 154800 | 155000 | 154800 | 3700 |
| 517 | 20231213 | 101600 | 50528090600 | 154800 | 154700 | 154900 | 154700 | 1036 |
| 518 | 20231213 | 101500 | 50367723000 | 154700 | 154800 | 154900 | 154700 | 1364 |
| 519 | 20231213 | 101400 | 50156571800 | 154900 | 154900 | 154900 | 154800 | 963 |
| 520 | 20231213 | 101300 | 50007473300 | 154800 | 154800 | 154900 | 154800 | 293 |
| 521 | 20231213 | 101200 | 49962101900 | 154800 | 154800 | 154900 | 154800 | 435 |
| 522 | 20231213 | 101100 | 49894749300 | 154800 | 154800 | 154900 | 154700 | 1451 |
| 523 | 20231213 | 101000 | 49670201800 | 154800 | 154800 | 154900 | 154800 | 1687 |
| 524 | 20231213 | 100900 | 49409046200 | 154800 | 154800 | 154900 | 154800 | 3006 |
| 525 | 20231213 | 100800 | 48943695600 | 154800 | 154600 | 154900 | 154600 | 3522 |
| 526 | 20231213 | 100700 | 48398588200 | 154700 | 154400 | 154700 | 154400 | 1650 |
| 527 | 20231213 | 100600 | 48143581800 | 154500 | 154400 | 154500 | 154400 | 578 |
| 528 | 20231213 | 100500 | 48054333800 | 154500 | 154400 | 154500 | 154400 | 286 |
| 529 | 20231213 | 100400 | 48010160000 | 154400 | 154400 | 154500 | 154400 | 211 |
| 530 | 20231213 | 100300 | 47977576400 | 154400 | 154400 | 154500 | 154300 | 897 |
| 531 | 20231213 | 100200 | 47839082000 | 154500 | 154300 | 154600 | 154300 | 463 |
| 532 | 20231213 | 100100 | 47767600900 | 154300 | 154500 | 154600 | 154300 | 880 |
| 533 | 20231213 | 100000 | 47631699400 | 154600 | 154400 | 154700 | 154300 | 1194 |
| 534 | 20231213 | 095900 | 47447195000 | 154300 | 154600 | 154700 | 154200 | 1830 |
| 535 | 20231213 | 095800 | 47164497800 | 154700 | 154500 | 154700 | 154500 | 845 |
| 536 | 20231213 | 095700 | 47033843900 | 154500 | 154500 | 154600 | 154500 | 393 |
| 537 | 20231213 | 095600 | 46973093400 | 154500 | 154800 | 154800 | 154500 | 3484 |
| 538 | 20231213 | 095500 | 46434385900 | 154800 | 154700 | 154800 | 154600 | 1285 |
| 539 | 20231213 | 095400 | 46235569600 | 154600 | 154600 | 154700 | 154600 | 755 |
| 540 | 20231213 | 095300 | 46118791000 | 154700 | 154400 | 154700 | 154400 | 2581 |
| 541 | 20231213 | 095200 | 45719903400 | 154400 | 154100 | 154400 | 154000 | 2144 |
| 542 | 20231213 | 095100 | 45389172600 | 154100 | 153900 | 154100 | 153900 | 1653 |
| 543 | 20231213 | 095000 | 45134538800 | 154000 | 154000 | 154000 | 153900 | 634 |
| 544 | 20231213 | 094900 | 45036930500 | 153900 | 154000 | 154100 | 153900 | 1133 |
| 545 | 20231213 | 094800 | 44862425400 | 154000 | 154000 | 154100 | 154000 | 1234 |
| 546 | 20231213 | 094700 | 44672360400 | 154100 | 154000 | 154100 | 153900 | 5429 |
| 547 | 20231213 | 094600 | 43836316400 | 154000 | 154200 | 154200 | 154000 | 2929 |
| 548 | 20231213 | 094500 | 43384986800 | 154300 | 154400 | 154400 | 154100 | 3047 |
| 549 | 20231213 | 094400 | 42915050900 | 154300 | 154300 | 154400 | 154200 | 1697 |
| 550 | 20231213 | 094300 | 42653189400 | 154300 | 154400 | 154500 | 154300 | 2770 |
| 551 | 20231213 | 094200 | 42225556700 | 154400 | 154500 | 154600 | 154400 | 1641 |
| 552 | 20231213 | 094100 | 41972084800 | 154500 | 154600 | 154700 | 154400 | 2951 |
| 553 | 20231213 | 094000 | 41516173500 | 154500 | 154700 | 154800 | 154400 | 2223 |
| 554 | 20231213 | 093900 | 41172340900 | 154700 | 154600 | 154800 | 154600 | 1716 |
| 555 | 20231213 | 093800 | 40906835300 | 154700 | 154500 | 155000 | 154400 | 6438 |
| 556 | 20231213 | 093700 | 39911395300 | 154500 | 154900 | 155000 | 154500 | 4505 |
| 557 | 20231213 | 093600 | 39214026000 | 155000 | 155200 | 155300 | 154900 | 7795 |
| 558 | 20231213 | 093500 | 38005465300 | 155200 | 155400 | 155400 | 155100 | 4404 |
| 559 | 20231213 | 093400 | 37321742700 | 155300 | 155200 | 155400 | 155100 | 8949 |
| 560 | 20231213 | 093300 | 35932203500 | 155200 | 155200 | 155300 | 155100 | 3839 |
| 561 | 20231213 | 093200 | 35336414100 | 155200 | 155000 | 155300 | 155000 | 14945 |
| 562 | 20231213 | 093100 | 33018720100 | 155000 | 154800 | 155000 | 154800 | 16575 |
| 563 | 20231213 | 093000 | 30450158300 | 154900 | 154800 | 154900 | 154700 | 4786 |
| 564 | 20231213 | 092900 | 29709215100 | 154800 | 154800 | 154900 | 154800 | 6595 |
| 565 | 20231213 | 092800 | 28687924800 | 154900 | 154600 | 154900 | 154600 | 11334 |
| 566 | 20231213 | 092700 | 26933470700 | 154700 | 154500 | 154700 | 154400 | 4559 |
| 567 | 20231213 | 092600 | 26228754800 | 154400 | 154500 | 154600 | 154200 | 2754 |
| 568 | 20231213 | 092500 | 25803620600 | 154500 | 154700 | 154700 | 154500 | 4212 |
| 569 | 20231213 | 092400 | 25152464800 | 154600 | 154800 | 154800 | 154600 | 4901 |
| 570 | 20231213 | 092300 | 24394165400 | 154700 | 154400 | 154800 | 154300 | 13178 |
| 571 | 20231213 | 092200 | 22356854300 | 154400 | 154200 | 154600 | 154100 | 7848 |
| 572 | 20231213 | 092100 | 21145333500 | 154200 | 154400 | 154600 | 154200 | 3325 |
| 573 | 20231213 | 092000 | 20631764200 | 154500 | 154500 | 154700 | 154400 | 4252 |
| 574 | 20231213 | 091900 | 19974527800 | 154500 | 154300 | 154700 | 154200 | 14993 |
| 575 | 20231213 | 091800 | 17658096700 | 154400 | 153800 | 154400 | 153800 | 20956 |
| 576 | 20231213 | 091700 | 14428173200 | 153800 | 153700 | 153900 | 153600 | 5792 |
| 577 | 20231213 | 091600 | 13537532900 | 153700 | 153700 | 153800 | 153600 | 4297 |
| 578 | 20231213 | 091500 | 12877016300 | 153700 | 153700 | 153800 | 153600 | 2749 |
| 579 | 20231213 | 091400 | 12454517800 | 153800 | 154000 | 154000 | 153700 | 6770 |
| 580 | 20231213 | 091300 | 11412822100 | 154000 | 153700 | 154000 | 153600 | 9628 |
| 581 | 20231213 | 091200 | 9931744200 | 153700 | 153000 | 153700 | 153000 | 12314 |
| 582 | 20231213 | 091100 | 8043781400 | 153000 | 153100 | 153200 | 152900 | 4647 |
| 583 | 20231213 | 091000 | 7332578800 | 153200 | 152700 | 153300 | 152700 | 10215 |
| 584 | 20231213 | 090900 | 5769325600 | 152700 | 152300 | 152800 | 152200 | 6091 |
| 585 | 20231213 | 090800 | 4840362600 | 152300 | 151900 | 152400 | 151800 | 5328 |
| 586 | 20231213 | 090700 | 4029682200 | 151800 | 151600 | 151900 | 151500 | 1098 |
| 587 | 20231213 | 090600 | 3863040600 | 151700 | 152000 | 152100 | 151500 | 3623 |
| 588 | 20231213 | 090500 | 3313117100 | 152000 | 151700 | 152100 | 151700 | 3926 |
| 589 | 20231213 | 090400 | 2716403000 | 151800 | 151700 | 152000 | 151500 | 4177 |
| 590 | 20231213 | 090300 | 2082187500 | 151700 | 151600 | 152000 | 151600 | 4259 |
| 591 | 20231213 | 090200 | 1435448700 | 151600 | 151200 | 151900 | 151200 | 3003 |
| 592 | 20231213 | 090100 | 980172400 | 151200 | 150800 | 151300 | 150500 | 3085 |
| 593 | 20231213 | 090000 | 514424800 | 150800 | 150000 | 150900 | 149800 | 3422 |