36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 185704 |
| 3 | 20231214 | 190900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 4 | 20231214 | 190800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 5 | 20231214 | 190700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 6 | 20231214 | 190600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 7 | 20231214 | 190500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 8 | 20231214 | 190400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 9 | 20231214 | 190300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 10 | 20231214 | 190200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 11 | 20231214 | 190100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 12 | 20231214 | 190000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 13 | 20231214 | 185900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 14 | 20231214 | 185800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 15 | 20231214 | 185700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 16 | 20231214 | 185600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 17 | 20231214 | 185500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 18 | 20231214 | 185400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 19 | 20231214 | 185300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 20 | 20231214 | 185200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 21 | 20231214 | 185100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 22 | 20231214 | 185000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 23 | 20231214 | 184900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 24 | 20231214 | 184800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 25 | 20231214 | 184700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 26 | 20231214 | 184600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 27 | 20231214 | 184500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 28 | 20231214 | 184400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 29 | 20231214 | 184300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 30 | 20231214 | 184200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 31 | 20231214 | 184100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 32 | 20231214 | 184000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 185704 |
| 33 | 20231214 | 183900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 34 | 20231214 | 183800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 35 | 20231214 | 183700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 36 | 20231214 | 183600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 37 | 20231214 | 183500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 38 | 20231214 | 183400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 39 | 20231214 | 183300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 40 | 20231214 | 183200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 41 | 20231214 | 183100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 42 | 20231214 | 183000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 43 | 20231214 | 182900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 44 | 20231214 | 182800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 45 | 20231214 | 182700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 46 | 20231214 | 182600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 47 | 20231214 | 182500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 48 | 20231214 | 182400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 49 | 20231214 | 182300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 50 | 20231214 | 182200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 51 | 20231214 | 182100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 52 | 20231214 | 182000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 53 | 20231214 | 181900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 54 | 20231214 | 181800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 55 | 20231214 | 181700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 56 | 20231214 | 181600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 57 | 20231214 | 181500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 58 | 20231214 | 181400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 59 | 20231214 | 181300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 60 | 20231214 | 181200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 61 | 20231214 | 181100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 62 | 20231214 | 181000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 185704 |
| 63 | 20231214 | 180900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 64 | 20231214 | 180800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 65 | 20231214 | 180700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 66 | 20231214 | 180600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 67 | 20231214 | 180500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 68 | 20231214 | 180400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 69 | 20231214 | 180300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 70 | 20231214 | 180200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 71 | 20231214 | 180100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 72 | 20231214 | 180000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 73 | 20231214 | 175900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 74 | 20231214 | 175800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 75 | 20231214 | 175700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 76 | 20231214 | 175600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 77 | 20231214 | 175500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 78 | 20231214 | 175400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 79 | 20231214 | 175300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 80 | 20231214 | 175200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 81 | 20231214 | 175100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 82 | 20231214 | 175000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 83 | 20231214 | 174900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 84 | 20231214 | 174800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 85 | 20231214 | 174700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 86 | 20231214 | 174600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 87 | 20231214 | 174500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 88 | 20231214 | 174400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 89 | 20231214 | 174300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 90 | 20231214 | 174200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 91 | 20231214 | 174100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 92 | 20231214 | 174000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 185704 |
| 93 | 20231214 | 173900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 94 | 20231214 | 173800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 95 | 20231214 | 173700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 96 | 20231214 | 173600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 97 | 20231214 | 173500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 98 | 20231214 | 173400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 99 | 20231214 | 173300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 100 | 20231214 | 173200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 101 | 20231214 | 173100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 102 | 20231214 | 173000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 103 | 20231214 | 172900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 104 | 20231214 | 172800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 105 | 20231214 | 172700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 106 | 20231214 | 172600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 107 | 20231214 | 172500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 108 | 20231214 | 172400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 109 | 20231214 | 172300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 110 | 20231214 | 172200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 111 | 20231214 | 172100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 112 | 20231214 | 172000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 113 | 20231214 | 171900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 114 | 20231214 | 171800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 115 | 20231214 | 171700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 116 | 20231214 | 171600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 117 | 20231214 | 171500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 118 | 20231214 | 171400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 119 | 20231214 | 171300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 120 | 20231214 | 171200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 121 | 20231214 | 171100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 122 | 20231214 | 171000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 185704 |
| 123 | 20231214 | 170900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 124 | 20231214 | 170800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 125 | 20231214 | 170700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 126 | 20231214 | 170600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 127 | 20231214 | 170500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 128 | 20231214 | 170400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 129 | 20231214 | 170300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 130 | 20231214 | 170200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 131 | 20231214 | 170100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 132 | 20231214 | 170000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 133 | 20231214 | 165900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 134 | 20231214 | 165800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 135 | 20231214 | 165700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 136 | 20231214 | 165600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 137 | 20231214 | 165500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 138 | 20231214 | 165400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 139 | 20231214 | 165300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 140 | 20231214 | 165200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 141 | 20231214 | 165100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 142 | 20231214 | 165000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 143 | 20231214 | 164900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 144 | 20231214 | 164800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 145 | 20231214 | 164700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 146 | 20231214 | 164600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 147 | 20231214 | 164500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 148 | 20231214 | 164400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 149 | 20231214 | 164300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 150 | 20231214 | 164200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 151 | 20231214 | 164100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 152 | 20231214 | 164000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 185704 |
| 153 | 20231214 | 163900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 154 | 20231214 | 163800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 155 | 20231214 | 163700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 156 | 20231214 | 163600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 157 | 20231214 | 163500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 158 | 20231214 | 163400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 159 | 20231214 | 163300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 160 | 20231214 | 163200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 161 | 20231214 | 163100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 162 | 20231214 | 163000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 163 | 20231214 | 162900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 164 | 20231214 | 162800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 165 | 20231214 | 162700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 166 | 20231214 | 162600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 167 | 20231214 | 162500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 168 | 20231214 | 162400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 169 | 20231214 | 162300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 170 | 20231214 | 162200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 171 | 20231214 | 162100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 172 | 20231214 | 162000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 173 | 20231214 | 161900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 174 | 20231214 | 161800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 175 | 20231214 | 161700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 176 | 20231214 | 161600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 177 | 20231214 | 161500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 178 | 20231214 | 161400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 179 | 20231214 | 161300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 180 | 20231214 | 161200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 181 | 20231214 | 161100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 182 | 20231214 | 161000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 185704 |
| 183 | 20231214 | 160900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 184 | 20231214 | 160800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 185 | 20231214 | 160700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 186 | 20231214 | 160600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 187 | 20231214 | 160500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 188 | 20231214 | 160400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 189 | 20231214 | 160300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 190 | 20231214 | 160200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 191 | 20231214 | 160100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 192 | 20231214 | 160000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 193 | 20231214 | 155900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 194 | 20231214 | 155800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 195 | 20231214 | 155700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 196 | 20231214 | 155600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 197 | 20231214 | 155500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 198 | 20231214 | 155400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 199 | 20231214 | 155300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 200 | 20231214 | 155200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 201 | 20231214 | 155100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 202 | 20231214 | 155000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 203 | 20231214 | 154900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 204 | 20231214 | 154800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 205 | 20231214 | 154700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 206 | 20231214 | 154600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 207 | 20231214 | 154500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 208 | 20231214 | 154400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 209 | 20231214 | 154300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 210 | 20231214 | 154200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 211 | 20231214 | 154100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 212 | 20231214 | 154000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 185704 |
| 213 | 20231214 | 153900 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 214 | 20231214 | 153800 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 215 | 20231214 | 153700 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 216 | 20231214 | 153600 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 217 | 20231214 | 153500 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 218 | 20231214 | 153400 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 219 | 20231214 | 153300 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 220 | 20231214 | 153200 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 221 | 20231214 | 153100 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 0 |
| 222 | 20231214 | 153000 | 119376040400 | 134000 | 134000 | 134000 | 134000 | 185704 |
| 223 | 20231214 | 152900 | 94491704400 | 133500 | 133500 | 133500 | 133500 | 0 |
| 224 | 20231214 | 152800 | 94491704400 | 133500 | 133500 | 133500 | 133500 | 0 |
| 225 | 20231214 | 152700 | 94491704400 | 133500 | 133500 | 133500 | 133500 | 0 |
| 226 | 20231214 | 152600 | 94491704400 | 133500 | 133500 | 133500 | 133500 | 0 |
| 227 | 20231214 | 152500 | 94491704400 | 133500 | 133500 | 133500 | 133500 | 0 |
| 228 | 20231214 | 152400 | 94491704400 | 133500 | 133500 | 133500 | 133500 | 0 |
| 229 | 20231214 | 152300 | 94491704400 | 133500 | 133500 | 133500 | 133500 | 0 |
| 230 | 20231214 | 152200 | 94491704400 | 133500 | 133500 | 133500 | 133500 | 0 |
| 231 | 20231214 | 152100 | 94491704400 | 133500 | 133500 | 133500 | 133500 | 0 |
| 232 | 20231214 | 152000 | 94491704400 | 133500 | 133500 | 133500 | 133500 | 0 |
| 233 | 20231214 | 151900 | 94491704400 | 133500 | 133500 | 133700 | 133400 | 1408 |
| 234 | 20231214 | 151800 | 94303631600 | 133500 | 133400 | 133600 | 133300 | 933 |
| 235 | 20231214 | 151700 | 94179135200 | 133400 | 133800 | 133800 | 133400 | 1753 |
| 236 | 20231214 | 151600 | 93944930200 | 133600 | 134000 | 134300 | 133600 | 1609 |
| 237 | 20231214 | 151500 | 93729439700 | 134300 | 134200 | 134300 | 134000 | 3924 |
| 238 | 20231214 | 151400 | 93202813600 | 134200 | 134300 | 134400 | 134100 | 3331 |
| 239 | 20231214 | 151300 | 92755650300 | 134400 | 134500 | 134500 | 134200 | 4536 |
| 240 | 20231214 | 151200 | 92146110300 | 134500 | 134400 | 134500 | 134300 | 2597 |
| 241 | 20231214 | 151100 | 91797159100 | 134400 | 134300 | 134400 | 134200 | 3127 |
| 242 | 20231214 | 151000 | 91377211400 | 134300 | 134100 | 134300 | 134000 | 2102 |
| 243 | 20231214 | 150900 | 91095161300 | 134100 | 133900 | 134200 | 133800 | 2581 |
| 244 | 20231214 | 150800 | 90749218100 | 133900 | 133700 | 134100 | 133600 | 2952 |
| 245 | 20231214 | 150700 | 90354184000 | 133600 | 133900 | 134000 | 133000 | 3744 |
| 246 | 20231214 | 150600 | 89853884600 | 133800 | 134000 | 134200 | 133800 | 4716 |
| 247 | 20231214 | 150500 | 89221906500 | 134000 | 133800 | 134300 | 133700 | 2920 |
| 248 | 20231214 | 150400 | 88830548500 | 133800 | 134300 | 134300 | 133800 | 8600 |
| 249 | 20231214 | 150300 | 87677809700 | 134200 | 134500 | 134600 | 134000 | 3531 |
| 250 | 20231214 | 150200 | 87203493400 | 134500 | 134200 | 134600 | 134200 | 6259 |
| 251 | 20231214 | 150100 | 86362015000 | 134100 | 134500 | 134500 | 134100 | 7102 |
| 252 | 20231214 | 150000 | 85407981300 | 134400 | 134600 | 134700 | 134200 | 5175 |
| 253 | 20231214 | 145900 | 84712323400 | 134600 | 134600 | 134700 | 134300 | 1804 |
| 254 | 20231214 | 145800 | 84469558900 | 134600 | 134800 | 134800 | 134300 | 3379 |
| 255 | 20231214 | 145700 | 84014461900 | 134800 | 134700 | 134800 | 134400 | 4112 |
| 256 | 20231214 | 145600 | 83460869000 | 134700 | 134600 | 134800 | 134500 | 2501 |
| 257 | 20231214 | 145500 | 83124024700 | 134600 | 134600 | 134700 | 134500 | 3856 |
| 258 | 20231214 | 145400 | 82604975400 | 134600 | 134700 | 134800 | 134500 | 2689 |
| 259 | 20231214 | 145300 | 82242951600 | 134600 | 134700 | 134900 | 134600 | 4070 |
| 260 | 20231214 | 145200 | 81694368300 | 134700 | 134800 | 134900 | 134600 | 2831 |
| 261 | 20231214 | 145100 | 81312834200 | 134800 | 135000 | 135000 | 134800 | 3402 |
| 262 | 20231214 | 145000 | 80853738200 | 134900 | 134900 | 135000 | 134800 | 1832 |
| 263 | 20231214 | 144900 | 80606539400 | 134900 | 134800 | 135000 | 134700 | 3392 |
| 264 | 20231214 | 144800 | 80148896200 | 134800 | 134800 | 135000 | 134800 | 2215 |
| 265 | 20231214 | 144700 | 79850115000 | 134800 | 135000 | 135000 | 134700 | 3071 |
| 266 | 20231214 | 144600 | 79436012500 | 134900 | 135000 | 135000 | 134900 | 2632 |
| 267 | 20231214 | 144500 | 79080754200 | 135000 | 134900 | 135000 | 134900 | 2729 |
| 268 | 20231214 | 144400 | 78712452000 | 134900 | 135000 | 135000 | 134800 | 2258 |
| 269 | 20231214 | 144300 | 78407781600 | 134900 | 135000 | 135000 | 134800 | 2143 |
| 270 | 20231214 | 144200 | 78118580200 | 135000 | 135000 | 135000 | 134800 | 3536 |
| 271 | 20231214 | 144100 | 77641289400 | 135000 | 134900 | 135000 | 134800 | 2425 |
| 272 | 20231214 | 144000 | 77313982500 | 134900 | 135000 | 135000 | 134800 | 3999 |
| 273 | 20231214 | 143900 | 76774187100 | 135000 | 134800 | 135000 | 134800 | 1967 |
| 274 | 20231214 | 143800 | 76508752000 | 134800 | 134900 | 135000 | 134600 | 3166 |
| 275 | 20231214 | 143700 | 76081703200 | 134900 | 134800 | 134900 | 134700 | 2902 |
| 276 | 20231214 | 143600 | 75690338000 | 134900 | 134900 | 135000 | 134800 | 3573 |
| 277 | 20231214 | 143500 | 75208171900 | 134900 | 134900 | 135000 | 134800 | 2708 |
| 278 | 20231214 | 143400 | 74842922900 | 134900 | 134700 | 134900 | 134600 | 5165 |
| 279 | 20231214 | 143300 | 74146668100 | 134700 | 134900 | 134900 | 134600 | 5457 |
| 280 | 20231214 | 143200 | 73411139800 | 134900 | 134900 | 135000 | 134800 | 4699 |
| 281 | 20231214 | 143100 | 72777112400 | 134900 | 134900 | 134900 | 134800 | 5330 |
| 282 | 20231214 | 143000 | 72058124500 | 134900 | 134800 | 134900 | 134700 | 3647 |
| 283 | 20231214 | 142900 | 71566347000 | 134700 | 134700 | 134800 | 134600 | 3369 |
| 284 | 20231214 | 142800 | 71112360900 | 134700 | 134700 | 134800 | 134600 | 2503 |
| 285 | 20231214 | 142700 | 70775251900 | 134600 | 134500 | 134700 | 134200 | 3218 |
| 286 | 20231214 | 142600 | 70342439800 | 134500 | 134500 | 134700 | 134400 | 3131 |
| 287 | 20231214 | 142500 | 69921073000 | 134600 | 134400 | 134600 | 134300 | 3922 |
| 288 | 20231214 | 142400 | 69393583900 | 134500 | 134500 | 134500 | 134400 | 3185 |
| 289 | 20231214 | 142300 | 68965252300 | 134400 | 134300 | 134500 | 134300 | 4456 |
| 290 | 20231214 | 142200 | 68366240800 | 134300 | 134300 | 134500 | 134200 | 2515 |
| 291 | 20231214 | 142100 | 68028323200 | 134300 | 134000 | 134300 | 134000 | 3413 |
| 292 | 20231214 | 142000 | 67570259300 | 134100 | 134000 | 134100 | 133900 | 5444 |
| 293 | 20231214 | 141900 | 66840733100 | 133900 | 133800 | 134000 | 133800 | 3146 |
| 294 | 20231214 | 141800 | 66419337100 | 133900 | 133800 | 133900 | 133700 | 3236 |
| 295 | 20231214 | 141700 | 65986352900 | 133800 | 133800 | 133800 | 133700 | 3889 |
| 296 | 20231214 | 141600 | 65466048900 | 133800 | 133800 | 133800 | 133700 | 6226 |
| 297 | 20231214 | 141500 | 64633130700 | 133800 | 133800 | 133800 | 133700 | 3767 |
| 298 | 20231214 | 141400 | 64129153400 | 133800 | 133700 | 133800 | 133600 | 3146 |
| 299 | 20231214 | 141300 | 63708557800 | 133600 | 133500 | 133700 | 133500 | 1809 |
| 300 | 20231214 | 141200 | 63466779700 | 133600 | 133400 | 133600 | 133400 | 3064 |
| 301 | 20231214 | 141100 | 63057584300 | 133300 | 133500 | 133500 | 133300 | 2639 |
| 302 | 20231214 | 141000 | 62705392900 | 133500 | 133400 | 133500 | 133300 | 3391 |
| 303 | 20231214 | 140900 | 62252766400 | 133500 | 133500 | 133500 | 133300 | 1685 |
| 304 | 20231214 | 140800 | 62027839500 | 133400 | 133400 | 133500 | 133300 | 3118 |
| 305 | 20231214 | 140700 | 61611892800 | 133300 | 133300 | 133400 | 133200 | 1883 |
| 306 | 20231214 | 140600 | 61360867400 | 133200 | 133300 | 133300 | 133200 | 1692 |
| 307 | 20231214 | 140500 | 61135350400 | 133300 | 133200 | 133300 | 133100 | 3141 |
| 308 | 20231214 | 140400 | 60716877400 | 133200 | 133300 | 133300 | 133100 | 2048 |
| 309 | 20231214 | 140300 | 60443954900 | 133300 | 133200 | 133300 | 133100 | 1794 |
| 310 | 20231214 | 140200 | 60204903900 | 133300 | 133200 | 133300 | 133100 | 6074 |
| 311 | 20231214 | 140100 | 59395324200 | 133200 | 133200 | 133300 | 133100 | 2336 |
| 312 | 20231214 | 140000 | 59084228700 | 133200 | 133000 | 133200 | 133000 | 4975 |
| 313 | 20231214 | 135900 | 58422014700 | 133000 | 133000 | 133100 | 132900 | 5446 |
| 314 | 20231214 | 135800 | 57697664300 | 133000 | 133000 | 133000 | 132900 | 1524 |
| 315 | 20231214 | 135700 | 57495018200 | 132900 | 132900 | 133000 | 132800 | 3721 |
| 316 | 20231214 | 135600 | 57000354000 | 133000 | 133000 | 133000 | 132900 | 3311 |
| 317 | 20231214 | 135500 | 56560037200 | 133000 | 133000 | 133000 | 132900 | 3446 |
| 318 | 20231214 | 135400 | 56101779800 | 133000 | 132900 | 133000 | 132900 | 2209 |
| 319 | 20231214 | 135300 | 55807993500 | 132900 | 132900 | 133000 | 132900 | 3665 |
| 320 | 20231214 | 135200 | 55320604200 | 133000 | 133000 | 133000 | 132900 | 1686 |
| 321 | 20231214 | 135100 | 55096396000 | 132900 | 132800 | 133000 | 132800 | 1454 |
| 322 | 20231214 | 135000 | 54903094800 | 132800 | 132900 | 132900 | 132800 | 2358 |
| 323 | 20231214 | 134900 | 54589737100 | 132900 | 132900 | 132900 | 132800 | 4073 |
| 324 | 20231214 | 134800 | 54048448800 | 132900 | 132900 | 132900 | 132800 | 1633 |
| 325 | 20231214 | 134700 | 53831464600 | 132900 | 132800 | 132900 | 132800 | 2645 |
| 326 | 20231214 | 134600 | 53479968100 | 132900 | 132800 | 132900 | 132800 | 1275 |
| 327 | 20231214 | 134500 | 53310538800 | 132900 | 132800 | 132900 | 132700 | 2520 |
| 328 | 20231214 | 134400 | 52975816900 | 132700 | 132800 | 132800 | 132700 | 1390 |
| 329 | 20231214 | 134300 | 52791249900 | 132800 | 132800 | 132800 | 132700 | 2481 |
| 330 | 20231214 | 134200 | 52461798100 | 132800 | 132700 | 132800 | 132600 | 1849 |
| 331 | 20231214 | 134100 | 52216353900 | 132700 | 132700 | 132700 | 132600 | 3071 |
| 332 | 20231214 | 134000 | 51808835300 | 132700 | 132600 | 132700 | 132500 | 3600 |
| 333 | 20231214 | 133900 | 51331265700 | 132600 | 132600 | 132600 | 132500 | 838 |
| 334 | 20231214 | 133800 | 51220156300 | 132600 | 132600 | 132600 | 132500 | 2802 |
| 335 | 20231214 | 133700 | 50848623500 | 132600 | 132500 | 132600 | 132400 | 1098 |
| 336 | 20231214 | 133600 | 50703056200 | 132500 | 132400 | 132500 | 132400 | 3040 |
| 337 | 20231214 | 133500 | 50300261300 | 132500 | 132500 | 132500 | 132400 | 1272 |
| 338 | 20231214 | 133400 | 50131732800 | 132500 | 132400 | 132500 | 132400 | 4185 |
| 339 | 20231214 | 133300 | 49577273400 | 132400 | 132400 | 132500 | 132300 | 1866 |
| 340 | 20231214 | 133200 | 49330157600 | 132500 | 132500 | 132500 | 132400 | 3574 |
| 341 | 20231214 | 133100 | 48856670400 | 132500 | 132400 | 132500 | 132300 | 996 |
| 342 | 20231214 | 133000 | 48724743700 | 132400 | 132300 | 132500 | 132300 | 2553 |
| 343 | 20231214 | 132900 | 48386705400 | 132400 | 132400 | 132400 | 132300 | 480 |
| 344 | 20231214 | 132800 | 48323158600 | 132400 | 132300 | 132400 | 132200 | 4931 |
| 345 | 20231214 | 132700 | 47670528300 | 132300 | 132300 | 132300 | 132200 | 1480 |
| 346 | 20231214 | 132600 | 47474734700 | 132200 | 132100 | 132300 | 132100 | 2495 |
| 347 | 20231214 | 132500 | 47144863100 | 132200 | 132000 | 132200 | 131900 | 19962 |
| 348 | 20231214 | 132400 | 44508803400 | 132000 | 131900 | 132000 | 131900 | 1487 |
| 349 | 20231214 | 132300 | 44312531700 | 131900 | 132000 | 132000 | 131900 | 1190 |
| 350 | 20231214 | 132200 | 44155463700 | 131900 | 132000 | 132000 | 131900 | 2018 |
| 351 | 20231214 | 132100 | 43889092200 | 132000 | 132000 | 132000 | 131900 | 750 |
| 352 | 20231214 | 132000 | 43790107200 | 132000 | 132000 | 132000 | 131900 | 610 |
| 353 | 20231214 | 131900 | 43709594300 | 132000 | 132000 | 132000 | 131900 | 469 |
| 354 | 20231214 | 131800 | 43647702800 | 132000 | 132000 | 132000 | 131900 | 407 |
| 355 | 20231214 | 131700 | 43593988900 | 132000 | 132000 | 132000 | 131900 | 293 |
| 356 | 20231214 | 131600 | 43555319200 | 132000 | 132000 | 132000 | 131900 | 731 |
| 357 | 20231214 | 131500 | 43458849000 | 131900 | 132000 | 132000 | 131900 | 340 |
| 358 | 20231214 | 131400 | 43413975400 | 132000 | 132000 | 132000 | 131900 | 239 |
| 359 | 20231214 | 131300 | 43382438500 | 132000 | 132000 | 132000 | 131900 | 1204 |
| 360 | 20231214 | 131200 | 43223531100 | 132000 | 132000 | 132000 | 131900 | 604 |
| 361 | 20231214 | 131100 | 43143809800 | 132000 | 132000 | 132000 | 131900 | 346 |
| 362 | 20231214 | 131000 | 43098146100 | 131900 | 131900 | 132000 | 131800 | 5257 |
| 363 | 20231214 | 130900 | 42404737900 | 131800 | 131800 | 131900 | 131800 | 838 |
| 364 | 20231214 | 130800 | 42294210000 | 131800 | 131900 | 131900 | 131800 | 385 |
| 365 | 20231214 | 130700 | 42243437600 | 131800 | 131800 | 131900 | 131700 | 3201 |
| 366 | 20231214 | 130600 | 41821538800 | 131800 | 131800 | 131800 | 131700 | 357 |
| 367 | 20231214 | 130500 | 41774494900 | 131800 | 131700 | 131800 | 131700 | 1458 |
| 368 | 20231214 | 130400 | 41582440200 | 131700 | 131700 | 131800 | 131600 | 721 |
| 369 | 20231214 | 130300 | 41487480500 | 131800 | 131700 | 131800 | 131700 | 278 |
| 370 | 20231214 | 130200 | 41450852700 | 131700 | 131700 | 131800 | 131700 | 436 |
| 371 | 20231214 | 130100 | 41393392400 | 131800 | 131800 | 131800 | 131700 | 311 |
| 372 | 20231214 | 130000 | 41352408800 | 131800 | 131700 | 131800 | 131700 | 253 |
| 373 | 20231214 | 125900 | 41319069000 | 131800 | 131700 | 131800 | 131700 | 340 |
| 374 | 20231214 | 125800 | 41274273700 | 131700 | 131700 | 131800 | 131700 | 517 |
| 375 | 20231214 | 125700 | 41206147700 | 131700 | 131700 | 131800 | 131700 | 289 |
| 376 | 20231214 | 125600 | 41168059400 | 131700 | 131700 | 131800 | 131700 | 269 |
| 377 | 20231214 | 125500 | 41132625400 | 131700 | 131800 | 131800 | 131700 | 469 |
| 378 | 20231214 | 125400 | 41070819600 | 131700 | 131800 | 131800 | 131700 | 644 |
| 379 | 20231214 | 125300 | 40985978400 | 131700 | 131700 | 131800 | 131600 | 154 |
| 380 | 20231214 | 125200 | 40965690400 | 131600 | 131700 | 131800 | 131600 | 227 |
| 381 | 20231214 | 125100 | 40935791900 | 131700 | 131700 | 131800 | 131600 | 544 |
| 382 | 20231214 | 125000 | 40864150400 | 131700 | 131700 | 131700 | 131600 | 798 |
| 383 | 20231214 | 124900 | 40759105700 | 131600 | 131700 | 131700 | 131600 | 234 |
| 384 | 20231214 | 124800 | 40728295600 | 131700 | 131600 | 131700 | 131600 | 182 |
| 385 | 20231214 | 124700 | 40704329200 | 131700 | 131700 | 131700 | 131600 | 276 |
| 386 | 20231214 | 124600 | 40667981900 | 131700 | 131700 | 131700 | 131600 | 203 |
| 387 | 20231214 | 124500 | 40641253200 | 131700 | 131700 | 131800 | 131600 | 349 |
| 388 | 20231214 | 124400 | 40595275300 | 131700 | 131600 | 131700 | 131600 | 374 |
| 389 | 20231214 | 124300 | 40546027100 | 131600 | 131600 | 131700 | 131600 | 283 |
| 390 | 20231214 | 124200 | 40508760000 | 131700 | 131800 | 131800 | 131500 | 1237 |
| 391 | 20231214 | 124100 | 40345966700 | 131800 | 131700 | 131800 | 131700 | 536 |
| 392 | 20231214 | 124000 | 40275347400 | 131800 | 131700 | 131800 | 131700 | 238 |
| 393 | 20231214 | 123900 | 40243981700 | 131700 | 131800 | 131800 | 131700 | 347 |
| 394 | 20231214 | 123800 | 40198258500 | 131800 | 131800 | 131800 | 131700 | 469 |
| 395 | 20231214 | 123700 | 40136477400 | 131800 | 131700 | 131800 | 131700 | 536 |
| 396 | 20231214 | 123600 | 40065852000 | 131700 | 131800 | 131800 | 131600 | 909 |
| 397 | 20231214 | 123500 | 39946175600 | 131700 | 131700 | 131800 | 131500 | 3306 |
| 398 | 20231214 | 123400 | 39510986100 | 131800 | 131700 | 131800 | 131700 | 541 |
| 399 | 20231214 | 123300 | 39439689800 | 131800 | 131800 | 131800 | 131700 | 351 |
| 400 | 20231214 | 123200 | 39393435800 | 131800 | 131600 | 131800 | 131600 | 1196 |
| 401 | 20231214 | 123100 | 39235895600 | 131700 | 131700 | 131700 | 131600 | 197 |
| 402 | 20231214 | 123000 | 39209956600 | 131700 | 131600 | 131700 | 131600 | 480 |
| 403 | 20231214 | 122900 | 39146744900 | 131700 | 131700 | 131700 | 131600 | 394 |
| 404 | 20231214 | 122800 | 39094864600 | 131700 | 131600 | 131700 | 131600 | 246 |
| 405 | 20231214 | 122700 | 39062469400 | 131700 | 131700 | 131700 | 131600 | 509 |
| 406 | 20231214 | 122600 | 38995445500 | 131600 | 131700 | 131700 | 131600 | 280 |
| 407 | 20231214 | 122500 | 38958590100 | 131700 | 131700 | 131700 | 131600 | 475 |
| 408 | 20231214 | 122400 | 38896035800 | 131600 | 131700 | 131700 | 131600 | 293 |
| 409 | 20231214 | 122300 | 38857460600 | 131700 | 131700 | 131700 | 131600 | 270 |
| 410 | 20231214 | 122200 | 38821910200 | 131600 | 131600 | 131700 | 131600 | 295 |
| 411 | 20231214 | 122100 | 38783075600 | 131600 | 131600 | 131700 | 131500 | 451 |
| 412 | 20231214 | 122000 | 38723702600 | 131600 | 131600 | 131700 | 131600 | 772 |
| 413 | 20231214 | 121900 | 38622094600 | 131700 | 131600 | 131700 | 131600 | 260 |
| 414 | 20231214 | 121800 | 38587868800 | 131700 | 131700 | 131700 | 131500 | 304 |
| 415 | 20231214 | 121700 | 38547844000 | 131700 | 131700 | 131700 | 131600 | 1118 |
| 416 | 20231214 | 121600 | 38400685900 | 131700 | 131500 | 131700 | 131500 | 578 |
| 417 | 20231214 | 121500 | 38324586700 | 131500 | 131700 | 131700 | 131500 | 237 |
| 418 | 20231214 | 121400 | 38293386000 | 131700 | 131600 | 131700 | 131500 | 394 |
| 419 | 20231214 | 121300 | 38241530800 | 131500 | 131600 | 131700 | 131500 | 757 |
| 420 | 20231214 | 121200 | 38141907700 | 131500 | 131600 | 131600 | 131500 | 2082 |
| 421 | 20231214 | 121100 | 37868094700 | 131600 | 131600 | 131600 | 131500 | 252 |
| 422 | 20231214 | 121000 | 37834942100 | 131600 | 131600 | 131700 | 131500 | 6053 |
| 423 | 20231214 | 120900 | 37038375400 | 131600 | 131700 | 131700 | 131600 | 534 |
| 424 | 20231214 | 120800 | 36968063500 | 131700 | 131700 | 131800 | 131600 | 744 |
| 425 | 20231214 | 120700 | 36870086500 | 131700 | 131700 | 131700 | 131600 | 946 |
| 426 | 20231214 | 120600 | 36745512300 | 131800 | 131700 | 131800 | 131700 | 400 |
| 427 | 20231214 | 120500 | 36692811700 | 131700 | 131600 | 131700 | 131600 | 259 |
| 428 | 20231214 | 120400 | 36658710700 | 131700 | 131700 | 131800 | 131600 | 304 |
| 429 | 20231214 | 120300 | 36618660500 | 131700 | 131700 | 131800 | 131700 | 310 |
| 430 | 20231214 | 120200 | 36577810200 | 131700 | 131700 | 131700 | 131600 | 385 |
| 431 | 20231214 | 120100 | 36527114800 | 131600 | 131700 | 131800 | 131600 | 334 |
| 432 | 20231214 | 120000 | 36483111200 | 131800 | 131800 | 131800 | 131700 | 250 |
| 433 | 20231214 | 115900 | 36450165800 | 131800 | 131800 | 131800 | 131600 | 777 |
| 434 | 20231214 | 115800 | 36347778700 | 131800 | 131800 | 131800 | 131700 | 236 |
| 435 | 20231214 | 115700 | 36316676600 | 131700 | 131700 | 131800 | 131600 | 780 |
| 436 | 20231214 | 115600 | 36213934200 | 131700 | 131700 | 131700 | 131600 | 286 |
| 437 | 20231214 | 115500 | 36176281100 | 131600 | 131700 | 131700 | 131600 | 525 |
| 438 | 20231214 | 115400 | 36107139800 | 131700 | 131700 | 131700 | 131600 | 357 |
| 439 | 20231214 | 115300 | 36060132500 | 131700 | 131600 | 131700 | 131600 | 617 |
| 440 | 20231214 | 115200 | 35978904700 | 131700 | 131700 | 131700 | 131600 | 414 |
| 441 | 20231214 | 115100 | 35924388700 | 131700 | 131700 | 131700 | 131600 | 437 |
| 442 | 20231214 | 115000 | 35866838500 | 131600 | 131600 | 131700 | 131600 | 336 |
| 443 | 20231214 | 114900 | 35822592200 | 131600 | 131700 | 131700 | 131600 | 1214 |
| 444 | 20231214 | 114800 | 35662716400 | 131700 | 131700 | 131700 | 131600 | 955 |
| 445 | 20231214 | 114700 | 35536946300 | 131700 | 131700 | 131700 | 131600 | 315 |
| 446 | 20231214 | 114600 | 35495467800 | 131600 | 131700 | 131700 | 131600 | 349 |
| 447 | 20231214 | 114500 | 35449511500 | 131800 | 131700 | 131800 | 131600 | 659 |
| 448 | 20231214 | 114400 | 35362724700 | 131700 | 131600 | 131700 | 131600 | 425 |
| 449 | 20231214 | 114300 | 35306766300 | 131700 | 131700 | 131800 | 131600 | 971 |
| 450 | 20231214 | 114200 | 35178881100 | 131700 | 131700 | 131800 | 131600 | 2135 |
| 451 | 20231214 | 114100 | 34897735300 | 131700 | 131700 | 131700 | 131600 | 731 |
| 452 | 20231214 | 114000 | 34801517300 | 131600 | 131800 | 131800 | 131600 | 1232 |
| 453 | 20231214 | 113900 | 34639276800 | 131800 | 131800 | 131800 | 131700 | 812 |
| 454 | 20231214 | 113800 | 34532305700 | 131800 | 131600 | 131800 | 131600 | 292 |
| 455 | 20231214 | 113700 | 34493840200 | 131700 | 131700 | 131700 | 131600 | 521 |
| 456 | 20231214 | 113600 | 34425244200 | 131700 | 131700 | 131800 | 131700 | 841 |
| 457 | 20231214 | 113500 | 34314470200 | 131700 | 131700 | 131800 | 131700 | 1079 |
| 458 | 20231214 | 113400 | 34172340100 | 131700 | 131700 | 131800 | 131700 | 511 |
| 459 | 20231214 | 113300 | 34105020600 | 131800 | 131700 | 131800 | 131700 | 264 |
| 460 | 20231214 | 113200 | 34070229900 | 131800 | 131800 | 131900 | 131700 | 1256 |
| 461 | 20231214 | 113100 | 33904702500 | 131800 | 131900 | 131900 | 131700 | 1571 |
| 462 | 20231214 | 113000 | 33697594500 | 131800 | 131800 | 131900 | 131800 | 898 |
| 463 | 20231214 | 112900 | 33579188100 | 131800 | 131900 | 131900 | 131700 | 735 |
| 464 | 20231214 | 112800 | 33482276600 | 131900 | 131800 | 131900 | 131700 | 1774 |
| 465 | 20231214 | 112700 | 33248443300 | 131800 | 131800 | 131800 | 131700 | 463 |
| 466 | 20231214 | 112600 | 33187428300 | 131800 | 131800 | 131800 | 131700 | 344 |
| 467 | 20231214 | 112500 | 33142090800 | 131800 | 131700 | 131800 | 131700 | 505 |
| 468 | 20231214 | 112400 | 33075552000 | 131800 | 131800 | 131800 | 131700 | 685 |
| 469 | 20231214 | 112300 | 32985275800 | 131800 | 131700 | 131800 | 131600 | 221 |
| 470 | 20231214 | 112200 | 32956159000 | 131600 | 131600 | 131800 | 131600 | 500 |
| 471 | 20231214 | 112100 | 32890305200 | 131600 | 131700 | 131800 | 131600 | 1205 |
| 472 | 20231214 | 112000 | 32731652400 | 131700 | 131700 | 131800 | 131600 | 3782 |
| 473 | 20231214 | 111900 | 32233533500 | 131700 | 131700 | 131700 | 131600 | 396 |
| 474 | 20231214 | 111800 | 32181396000 | 131700 | 131600 | 131700 | 131600 | 774 |
| 475 | 20231214 | 111700 | 32079502300 | 131600 | 131700 | 131700 | 131600 | 531 |
| 476 | 20231214 | 111600 | 32009580200 | 131700 | 131800 | 131800 | 131700 | 560 |
| 477 | 20231214 | 111500 | 31935818800 | 131800 | 131800 | 131800 | 131700 | 571 |
| 478 | 20231214 | 111400 | 31860585200 | 131800 | 131700 | 131800 | 131600 | 1418 |
| 479 | 20231214 | 111300 | 31673824100 | 131700 | 131700 | 131800 | 131700 | 1383 |
| 480 | 20231214 | 111200 | 31491659500 | 131700 | 131800 | 131800 | 131700 | 226 |
| 481 | 20231214 | 111100 | 31461878600 | 131700 | 131800 | 131800 | 131700 | 458 |
| 482 | 20231214 | 111000 | 31401527700 | 131800 | 131800 | 131800 | 131700 | 502 |
| 483 | 20231214 | 110900 | 31335394800 | 131700 | 131900 | 131900 | 131700 | 871 |
| 484 | 20231214 | 110800 | 31220578100 | 131900 | 131900 | 131900 | 131800 | 4127 |
| 485 | 20231214 | 110700 | 30676247500 | 131900 | 131900 | 131900 | 131800 | 550 |
| 486 | 20231214 | 110600 | 30603709300 | 131900 | 131900 | 131900 | 131800 | 245 |
| 487 | 20231214 | 110500 | 30571398800 | 131900 | 131900 | 131900 | 131800 | 537 |
| 488 | 20231214 | 110400 | 30500590700 | 131900 | 131900 | 131900 | 131800 | 321 |
| 489 | 20231214 | 110300 | 30458255700 | 131800 | 131800 | 131900 | 131700 | 1039 |
| 490 | 20231214 | 110200 | 30321311400 | 131700 | 131800 | 131800 | 131700 | 253 |
| 491 | 20231214 | 110100 | 30287968900 | 131800 | 131900 | 131900 | 131700 | 1045 |
| 492 | 20231214 | 110000 | 30150227800 | 131900 | 131900 | 131900 | 131800 | 430 |
| 493 | 20231214 | 105900 | 30093527700 | 131900 | 131900 | 131900 | 131700 | 3364 |
| 494 | 20231214 | 105800 | 29650025700 | 131900 | 132000 | 132000 | 131800 | 2173 |
| 495 | 20231214 | 105700 | 29363424000 | 131900 | 132000 | 132000 | 131900 | 915 |
| 496 | 20231214 | 105600 | 29242718800 | 132000 | 132000 | 132000 | 131900 | 893 |
| 497 | 20231214 | 105500 | 29124868200 | 132000 | 132000 | 132000 | 131900 | 489 |
| 498 | 20231214 | 105400 | 29060333700 | 131900 | 131900 | 132000 | 131900 | 432 |
| 499 | 20231214 | 105300 | 29003328700 | 132000 | 132000 | 132000 | 131900 | 404 |
| 500 | 20231214 | 105200 | 28950018800 | 132000 | 132000 | 132000 | 131900 | 1366 |
| 501 | 20231214 | 105100 | 28769728200 | 132000 | 131900 | 132000 | 131900 | 274 |
| 502 | 20231214 | 105000 | 28733561200 | 132000 | 131900 | 132000 | 131800 | 2276 |
| 503 | 20231214 | 104900 | 28433298600 | 131900 | 131900 | 131900 | 131800 | 502 |
| 504 | 20231214 | 104800 | 28367088000 | 131900 | 131800 | 131900 | 131800 | 332 |
| 505 | 20231214 | 104700 | 28323313400 | 131800 | 131800 | 131900 | 131800 | 379 |
| 506 | 20231214 | 104600 | 28273354100 | 131800 | 131900 | 131900 | 131700 | 975 |
| 507 | 20231214 | 104500 | 28144838000 | 131800 | 131800 | 131900 | 131700 | 750 |
| 508 | 20231214 | 104400 | 28045993900 | 131700 | 131700 | 131800 | 131600 | 900 |
| 509 | 20231214 | 104300 | 27927476900 | 131700 | 131800 | 131800 | 131600 | 395 |
| 510 | 20231214 | 104200 | 27875455000 | 131800 | 131800 | 131800 | 131600 | 7316 |
| 511 | 20231214 | 104100 | 26912492600 | 131800 | 131800 | 131800 | 131700 | 431 |
| 512 | 20231214 | 104000 | 26855697000 | 131800 | 131700 | 131900 | 131700 | 874 |
| 513 | 20231214 | 103900 | 26740515100 | 131800 | 131800 | 131800 | 131700 | 405 |
| 514 | 20231214 | 103800 | 26687144400 | 131700 | 131900 | 131900 | 131600 | 654 |
| 515 | 20231214 | 103700 | 26600959200 | 131800 | 131900 | 131900 | 131600 | 1537 |
| 516 | 20231214 | 103600 | 26398517500 | 131800 | 131800 | 131900 | 131800 | 599 |
| 517 | 20231214 | 103500 | 26319536300 | 131900 | 131900 | 131900 | 131800 | 577 |
| 518 | 20231214 | 103400 | 26243436700 | 131900 | 131900 | 131900 | 131800 | 435 |
| 519 | 20231214 | 103300 | 26186062100 | 131900 | 131900 | 131900 | 131800 | 2221 |
| 520 | 20231214 | 103200 | 25893140700 | 131900 | 131800 | 131900 | 131800 | 2636 |
| 521 | 20231214 | 103100 | 25545473800 | 131900 | 131800 | 131900 | 131800 | 797 |
| 522 | 20231214 | 103000 | 25440391200 | 131800 | 131900 | 131900 | 131800 | 507 |
| 523 | 20231214 | 102900 | 25373523100 | 131800 | 131900 | 131900 | 131800 | 560 |
| 524 | 20231214 | 102800 | 25299678000 | 131900 | 131900 | 131900 | 131800 | 489 |
| 525 | 20231214 | 102700 | 25235188200 | 131900 | 131900 | 132000 | 131800 | 2820 |
| 526 | 20231214 | 102600 | 24863215700 | 131900 | 131900 | 131900 | 131800 | 454 |
| 527 | 20231214 | 102500 | 24803341500 | 131900 | 131900 | 131900 | 131800 | 740 |
| 528 | 20231214 | 102400 | 24705760800 | 131800 | 131900 | 131900 | 131800 | 495 |
| 529 | 20231214 | 102300 | 24640470800 | 131900 | 131800 | 131900 | 131700 | 1104 |
| 530 | 20231214 | 102200 | 24494931000 | 131800 | 131900 | 131900 | 131700 | 612 |
| 531 | 20231214 | 102100 | 24414248100 | 131800 | 131900 | 131900 | 131800 | 957 |
| 532 | 20231214 | 102000 | 24288071500 | 131900 | 131700 | 131900 | 131700 | 1109 |
| 533 | 20231214 | 101900 | 24141901100 | 131700 | 131900 | 131900 | 131700 | 465 |
| 534 | 20231214 | 101800 | 24080614200 | 131800 | 131900 | 132000 | 131800 | 976 |
| 535 | 20231214 | 101700 | 23951889300 | 131900 | 132000 | 132000 | 131900 | 2068 |
| 536 | 20231214 | 101600 | 23679084100 | 131900 | 131900 | 132000 | 131900 | 919 |
| 537 | 20231214 | 101500 | 23557791100 | 131800 | 132000 | 132000 | 131800 | 765 |
| 538 | 20231214 | 101400 | 23456855200 | 131900 | 131900 | 132000 | 131800 | 3482 |
| 539 | 20231214 | 101300 | 22997500300 | 131900 | 131900 | 131900 | 131800 | 1316 |
| 540 | 20231214 | 101200 | 22823927600 | 131900 | 131900 | 131900 | 131800 | 522 |
| 541 | 20231214 | 101100 | 22755094600 | 131800 | 131800 | 131900 | 131700 | 910 |
| 542 | 20231214 | 101000 | 22635114700 | 131800 | 131900 | 131900 | 131800 | 1377 |
| 543 | 20231214 | 100900 | 22453599400 | 131900 | 131900 | 131900 | 131700 | 715 |
| 544 | 20231214 | 100800 | 22359325300 | 131800 | 131600 | 131900 | 131600 | 2854 |
| 545 | 20231214 | 100700 | 21983332500 | 131700 | 131500 | 131700 | 131400 | 9034 |
| 546 | 20231214 | 100600 | 20794819400 | 131500 | 131400 | 131500 | 131400 | 3876 |
| 547 | 20231214 | 100500 | 20285212900 | 131400 | 131400 | 131400 | 131300 | 1434 |
| 548 | 20231214 | 100400 | 20096788400 | 131400 | 131300 | 131400 | 131200 | 1332 |
| 549 | 20231214 | 100300 | 19921878100 | 131300 | 131400 | 131400 | 131200 | 1011 |
| 550 | 20231214 | 100200 | 19789120300 | 131400 | 131300 | 131400 | 131200 | 856 |
| 551 | 20231214 | 100100 | 19676708900 | 131300 | 131400 | 131400 | 131200 | 457 |
| 552 | 20231214 | 100000 | 19616709100 | 131300 | 131300 | 131400 | 131100 | 1405 |
| 553 | 20231214 | 095900 | 19432283400 | 131300 | 131400 | 131400 | 131300 | 759 |
| 554 | 20231214 | 095800 | 19332579900 | 131300 | 131300 | 131400 | 131200 | 3545 |
| 555 | 20231214 | 095700 | 18867129500 | 131200 | 131200 | 131300 | 131100 | 3360 |
| 556 | 20231214 | 095600 | 18426090000 | 131100 | 131000 | 131200 | 130900 | 10044 |
| 557 | 20231214 | 095500 | 17109783000 | 131000 | 131000 | 131000 | 130900 | 2392 |
| 558 | 20231214 | 095400 | 16796464500 | 131000 | 130900 | 131000 | 130800 | 7654 |
| 559 | 20231214 | 095300 | 15794398300 | 130800 | 130800 | 130900 | 130700 | 4301 |
| 560 | 20231214 | 095200 | 15231808600 | 130800 | 130800 | 130800 | 130700 | 1238 |
| 561 | 20231214 | 095100 | 15069954400 | 130700 | 130800 | 130800 | 130700 | 1203 |
| 562 | 20231214 | 095000 | 14912675900 | 130800 | 130600 | 130800 | 130600 | 3225 |
| 563 | 20231214 | 094900 | 14491173200 | 130600 | 130600 | 130600 | 130500 | 1756 |
| 564 | 20231214 | 094800 | 14261845500 | 130500 | 130500 | 130600 | 130400 | 5343 |
| 565 | 20231214 | 094700 | 13564521800 | 130500 | 130400 | 130500 | 130400 | 905 |
| 566 | 20231214 | 094600 | 13446424500 | 130400 | 130500 | 130500 | 130400 | 5761 |
| 567 | 20231214 | 094500 | 12694627000 | 130500 | 130400 | 130500 | 130300 | 4171 |
| 568 | 20231214 | 094400 | 12150629700 | 130400 | 130300 | 130400 | 130300 | 588 |
| 569 | 20231214 | 094300 | 12073961400 | 130400 | 130400 | 130400 | 130300 | 700 |
| 570 | 20231214 | 094200 | 11982710100 | 130400 | 130300 | 130400 | 130300 | 576 |
| 571 | 20231214 | 094100 | 11907641000 | 130300 | 130400 | 130400 | 130300 | 612 |
| 572 | 20231214 | 094000 | 11827885900 | 130300 | 130400 | 130400 | 130300 | 427 |
| 573 | 20231214 | 093900 | 11772237800 | 130400 | 130400 | 130400 | 130300 | 441 |
| 574 | 20231214 | 093800 | 11714737500 | 130300 | 130400 | 130400 | 130300 | 2015 |
| 575 | 20231214 | 093700 | 11452009400 | 130500 | 130500 | 130500 | 130400 | 463 |
| 576 | 20231214 | 093600 | 11391607500 | 130400 | 130400 | 130500 | 130400 | 4052 |
| 577 | 20231214 | 093500 | 10863133000 | 130400 | 130400 | 130400 | 130300 | 497 |
| 578 | 20231214 | 093400 | 10798328400 | 130300 | 130300 | 130400 | 130300 | 1776 |
| 579 | 20231214 | 093300 | 10566770400 | 130300 | 130300 | 130400 | 130200 | 437 |
| 580 | 20231214 | 093200 | 10509818000 | 130300 | 130300 | 130400 | 130300 | 1776 |
| 581 | 20231214 | 093100 | 10278384200 | 130400 | 130400 | 130400 | 130300 | 1738 |
| 582 | 20231214 | 093000 | 10051772900 | 130400 | 130100 | 130400 | 130100 | 8131 |
| 583 | 20231214 | 092900 | 8992859100 | 130100 | 129900 | 130100 | 129900 | 6370 |
| 584 | 20231214 | 092800 | 8164694300 | 130000 | 130000 | 130000 | 129900 | 1060 |
| 585 | 20231214 | 092700 | 8026900700 | 130000 | 130000 | 130000 | 129900 | 1704 |
| 586 | 20231214 | 092600 | 7805463100 | 129900 | 129900 | 130000 | 129800 | 2337 |
| 587 | 20231214 | 092500 | 7501825500 | 129900 | 130000 | 130000 | 129900 | 1101 |
| 588 | 20231214 | 092400 | 7358709400 | 130000 | 130000 | 130000 | 129900 | 1041 |
| 589 | 20231214 | 092300 | 7223414100 | 129900 | 129900 | 130000 | 129800 | 4169 |
| 590 | 20231214 | 092200 | 6681784600 | 129900 | 129900 | 129900 | 129800 | 1324 |
| 591 | 20231214 | 092100 | 6509820500 | 129900 | 129800 | 129900 | 129800 | 944 |
| 592 | 20231214 | 092000 | 6387200900 | 129900 | 129900 | 129900 | 129800 | 885 |
| 593 | 20231214 | 091900 | 6272305000 | 129800 | 129900 | 129900 | 129800 | 589 |
| 594 | 20231214 | 091800 | 6195801000 | 129900 | 129800 | 129900 | 129700 | 641 |
| 595 | 20231214 | 091700 | 6112603500 | 129800 | 129600 | 129800 | 129600 | 1920 |
| 596 | 20231214 | 091600 | 5863413100 | 129600 | 129700 | 129800 | 129500 | 1482 |
| 597 | 20231214 | 091500 | 5671186900 | 129700 | 129500 | 129800 | 129500 | 747 |
| 598 | 20231214 | 091400 | 5574303900 | 129500 | 129600 | 129700 | 129500 | 961 |
| 599 | 20231214 | 091300 | 5449749800 | 129700 | 129800 | 129800 | 129300 | 999 |
| 600 | 20231214 | 091200 | 5320276300 | 129700 | 129300 | 129800 | 129200 | 11620 |
| 601 | 20231214 | 091100 | 3816953000 | 129200 | 129200 | 129300 | 129100 | 1139 |
| 602 | 20231214 | 091000 | 3669835700 | 129100 | 129700 | 129700 | 129100 | 3040 |
| 603 | 20231214 | 090900 | 3276707300 | 129700 | 129700 | 129800 | 129500 | 535 |
| 604 | 20231214 | 090800 | 3207309800 | 129800 | 129900 | 129900 | 129600 | 1834 |
| 605 | 20231214 | 090700 | 2969263100 | 129800 | 129800 | 129900 | 129800 | 800 |
| 606 | 20231214 | 090600 | 2865390100 | 129800 | 129800 | 129900 | 129700 | 2706 |
| 607 | 20231214 | 090500 | 2514116200 | 129800 | 129700 | 129900 | 129700 | 2683 |
| 608 | 20231214 | 090400 | 2165807600 | 129800 | 129800 | 129800 | 129700 | 700 |
| 609 | 20231214 | 090300 | 2074957500 | 129700 | 129700 | 129800 | 129700 | 1799 |
| 610 | 20231214 | 090200 | 1841589200 | 129800 | 129700 | 129800 | 129700 | 560 |
| 611 | 20231214 | 090100 | 1768931700 | 129800 | 129800 | 129900 | 129600 | 1221 |
| 612 | 20231214 | 090000 | 1610464500 | 129900 | 130000 | 130000 | 129500 | 12391 |