34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 183100 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 163680 |
| 3 | 20231219 | 183000 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 4 | 20231219 | 182900 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 5 | 20231219 | 182800 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 6 | 20231219 | 182700 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 7 | 20231219 | 182600 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 8 | 20231219 | 182500 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 9 | 20231219 | 182400 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 10 | 20231219 | 182300 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 11 | 20231219 | 182200 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 12 | 20231219 | 182100 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 13 | 20231219 | 182000 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 14 | 20231219 | 181900 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 15 | 20231219 | 181800 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 16 | 20231219 | 181700 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 17 | 20231219 | 181600 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 18 | 20231219 | 181500 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 19 | 20231219 | 181400 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 20 | 20231219 | 181300 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 21 | 20231219 | 181200 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 22 | 20231219 | 181100 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 23 | 20231219 | 181000 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 24 | 20231219 | 180900 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 25 | 20231219 | 180800 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 26 | 20231219 | 180700 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 27 | 20231219 | 180600 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 28 | 20231219 | 180500 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 29 | 20231219 | 180400 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 30 | 20231219 | 180300 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 31 | 20231219 | 180200 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 32 | 20231219 | 180100 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 163680 |
| 33 | 20231219 | 180000 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 34 | 20231219 | 175900 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 35 | 20231219 | 175800 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 36 | 20231219 | 175700 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 37 | 20231219 | 175600 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 38 | 20231219 | 175500 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 39 | 20231219 | 175400 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 40 | 20231219 | 175300 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 41 | 20231219 | 175200 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 42 | 20231219 | 175100 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 43 | 20231219 | 175000 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 44 | 20231219 | 174900 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 45 | 20231219 | 174800 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 46 | 20231219 | 174700 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 47 | 20231219 | 174600 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 48 | 20231219 | 174500 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 49 | 20231219 | 174400 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 50 | 20231219 | 174300 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 51 | 20231219 | 174200 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 52 | 20231219 | 174100 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 53 | 20231219 | 174000 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 54 | 20231219 | 173900 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 55 | 20231219 | 173800 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 56 | 20231219 | 173700 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 57 | 20231219 | 173600 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 58 | 20231219 | 173500 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 59 | 20231219 | 173400 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 60 | 20231219 | 173300 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 61 | 20231219 | 173200 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 62 | 20231219 | 173100 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 163680 |
| 63 | 20231219 | 173000 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 64 | 20231219 | 172900 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 65 | 20231219 | 172800 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 66 | 20231219 | 172700 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 67 | 20231219 | 172600 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 68 | 20231219 | 172500 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 69 | 20231219 | 172400 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 70 | 20231219 | 172300 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 71 | 20231219 | 172200 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 72 | 20231219 | 172100 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 73 | 20231219 | 172000 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 74 | 20231219 | 171900 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 75 | 20231219 | 171800 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 76 | 20231219 | 171700 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 77 | 20231219 | 171600 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 78 | 20231219 | 171500 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 79 | 20231219 | 171400 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 80 | 20231219 | 171300 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 81 | 20231219 | 171200 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 82 | 20231219 | 171100 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 83 | 20231219 | 171000 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 84 | 20231219 | 170900 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 85 | 20231219 | 170800 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 86 | 20231219 | 170700 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 87 | 20231219 | 170600 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 88 | 20231219 | 170500 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 89 | 20231219 | 170400 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 90 | 20231219 | 170300 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 91 | 20231219 | 170200 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 92 | 20231219 | 170100 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 163680 |
| 93 | 20231219 | 170000 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 94 | 20231219 | 165900 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 95 | 20231219 | 165800 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 96 | 20231219 | 165700 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 97 | 20231219 | 165600 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 98 | 20231219 | 165500 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 99 | 20231219 | 165400 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 100 | 20231219 | 165300 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 101 | 20231219 | 165200 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 102 | 20231219 | 165100 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 103 | 20231219 | 165000 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 104 | 20231219 | 164900 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 105 | 20231219 | 164800 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 106 | 20231219 | 164700 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 107 | 20231219 | 164600 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 108 | 20231219 | 164500 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 109 | 20231219 | 164400 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 110 | 20231219 | 164300 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 111 | 20231219 | 164200 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 112 | 20231219 | 164100 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 113 | 20231219 | 164000 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 114 | 20231219 | 163900 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 115 | 20231219 | 163800 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 116 | 20231219 | 163700 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 117 | 20231219 | 163600 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 118 | 20231219 | 163500 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 119 | 20231219 | 163400 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 120 | 20231219 | 163300 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 121 | 20231219 | 163200 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 122 | 20231219 | 163100 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 163680 |
| 123 | 20231219 | 163000 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 124 | 20231219 | 162900 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 125 | 20231219 | 162800 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 126 | 20231219 | 162700 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 127 | 20231219 | 162600 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 128 | 20231219 | 162500 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 129 | 20231219 | 162400 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 130 | 20231219 | 162300 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 131 | 20231219 | 162200 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 132 | 20231219 | 162100 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 133 | 20231219 | 162000 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 134 | 20231219 | 161900 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 135 | 20231219 | 161800 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 136 | 20231219 | 161700 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 137 | 20231219 | 161600 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 138 | 20231219 | 161500 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 139 | 20231219 | 161400 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 140 | 20231219 | 161300 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 141 | 20231219 | 161200 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 142 | 20231219 | 161100 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 143 | 20231219 | 161000 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 144 | 20231219 | 160900 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 145 | 20231219 | 160800 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 146 | 20231219 | 160700 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 147 | 20231219 | 160600 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 148 | 20231219 | 160500 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 149 | 20231219 | 160400 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 150 | 20231219 | 160300 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 151 | 20231219 | 160200 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 152 | 20231219 | 160100 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 163680 |
| 153 | 20231219 | 160000 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 154 | 20231219 | 155900 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 155 | 20231219 | 155800 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 156 | 20231219 | 155700 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 157 | 20231219 | 155600 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 158 | 20231219 | 155500 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 159 | 20231219 | 155400 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 160 | 20231219 | 155300 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 161 | 20231219 | 155200 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 162 | 20231219 | 155100 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 163 | 20231219 | 155000 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 164 | 20231219 | 154900 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 165 | 20231219 | 154800 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 166 | 20231219 | 154700 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 167 | 20231219 | 154600 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 168 | 20231219 | 154500 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 169 | 20231219 | 154400 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 170 | 20231219 | 154300 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 171 | 20231219 | 154200 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 172 | 20231219 | 154100 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 173 | 20231219 | 154000 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 174 | 20231219 | 153900 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 175 | 20231219 | 153800 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 176 | 20231219 | 153700 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 177 | 20231219 | 153600 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 178 | 20231219 | 153500 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 179 | 20231219 | 153400 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 180 | 20231219 | 153300 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 181 | 20231219 | 153200 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 182 | 20231219 | 153100 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 163680 |
| 183 | 20231219 | 153000 | 319681279600 | 138200 | 138200 | 138200 | 138200 | 163680 |
| 184 | 20231219 | 152900 | 297060703600 | 138300 | 138300 | 138300 | 138300 | 0 |
| 185 | 20231219 | 152800 | 297060703600 | 138300 | 138300 | 138300 | 138300 | 0 |
| 186 | 20231219 | 152700 | 297060703600 | 138300 | 138300 | 138300 | 138300 | 0 |
| 187 | 20231219 | 152600 | 297060703600 | 138300 | 138300 | 138300 | 138300 | 0 |
| 188 | 20231219 | 152500 | 297060703600 | 138300 | 138300 | 138300 | 138300 | 0 |
| 189 | 20231219 | 152400 | 297060703600 | 138300 | 138300 | 138300 | 138300 | 0 |
| 190 | 20231219 | 152300 | 297060703600 | 138300 | 138300 | 138300 | 138300 | 0 |
| 191 | 20231219 | 152200 | 297060703600 | 138300 | 138300 | 138300 | 138300 | 0 |
| 192 | 20231219 | 152100 | 297060703600 | 138300 | 138300 | 138300 | 138300 | 0 |
| 193 | 20231219 | 152000 | 297060703600 | 138300 | 138300 | 138300 | 138300 | 0 |
| 194 | 20231219 | 151900 | 297060703600 | 138300 | 138300 | 138400 | 138200 | 13950 |
| 195 | 20231219 | 151800 | 295131161100 | 138300 | 138300 | 138400 | 138200 | 19962 |
| 196 | 20231219 | 151700 | 292370994300 | 138400 | 138300 | 138400 | 138300 | 9793 |
| 197 | 20231219 | 151600 | 291016439600 | 138300 | 138400 | 138400 | 138200 | 2279 |
| 198 | 20231219 | 151500 | 290701210400 | 138400 | 138400 | 138500 | 138200 | 14935 |
| 199 | 20231219 | 151400 | 288635412000 | 138400 | 138400 | 138500 | 138300 | 9662 |
| 200 | 20231219 | 151300 | 287297879800 | 138400 | 138500 | 138600 | 138400 | 6425 |
| 201 | 20231219 | 151200 | 286408241100 | 138600 | 138600 | 138600 | 138500 | 5574 |
| 202 | 20231219 | 151100 | 285636003100 | 138500 | 138600 | 138700 | 138500 | 5483 |
| 203 | 20231219 | 151000 | 284876142600 | 138600 | 138500 | 138700 | 138500 | 10140 |
| 204 | 20231219 | 150900 | 283471108000 | 138500 | 138500 | 138600 | 138400 | 5659 |
| 205 | 20231219 | 150800 | 282687446200 | 138400 | 138200 | 138400 | 138100 | 23324 |
| 206 | 20231219 | 150700 | 279461834600 | 138200 | 138300 | 138300 | 138100 | 7601 |
| 207 | 20231219 | 150600 | 278411323200 | 138300 | 138100 | 138300 | 138100 | 7962 |
| 208 | 20231219 | 150500 | 277310759300 | 138200 | 138100 | 138200 | 138100 | 6902 |
| 209 | 20231219 | 150400 | 276357286900 | 138200 | 138100 | 138200 | 138100 | 6341 |
| 210 | 20231219 | 150300 | 275481411400 | 138200 | 138300 | 138300 | 138100 | 9162 |
| 211 | 20231219 | 150200 | 274215288100 | 138300 | 138200 | 138400 | 138100 | 46399 |
| 212 | 20231219 | 150100 | 267802345400 | 138200 | 138400 | 138400 | 138200 | 14917 |
| 213 | 20231219 | 150000 | 265739218000 | 138400 | 138400 | 138500 | 138300 | 9836 |
| 214 | 20231219 | 145900 | 264378416200 | 138400 | 138400 | 138500 | 138400 | 7928 |
| 215 | 20231219 | 145800 | 263281057800 | 138400 | 138400 | 138500 | 138400 | 7576 |
| 216 | 20231219 | 145700 | 262232373500 | 138400 | 138500 | 138500 | 138400 | 8095 |
| 217 | 20231219 | 145600 | 261111893500 | 138400 | 138500 | 138600 | 138400 | 5394 |
| 218 | 20231219 | 145500 | 260365028200 | 138500 | 138600 | 138600 | 138500 | 5984 |
| 219 | 20231219 | 145400 | 259536175600 | 138500 | 138600 | 138600 | 138500 | 2842 |
| 220 | 20231219 | 145300 | 259142531000 | 138500 | 138500 | 138600 | 138500 | 5147 |
| 221 | 20231219 | 145200 | 258429492000 | 138500 | 138600 | 138700 | 138500 | 4438 |
| 222 | 20231219 | 145100 | 257814344100 | 138700 | 138500 | 138700 | 138500 | 15199 |
| 223 | 20231219 | 145000 | 255707580600 | 138500 | 138600 | 138600 | 138500 | 3841 |
| 224 | 20231219 | 144900 | 255175468000 | 138500 | 138600 | 138600 | 138500 | 3375 |
| 225 | 20231219 | 144800 | 254707901400 | 138500 | 138500 | 138600 | 138500 | 2046 |
| 226 | 20231219 | 144700 | 254424488300 | 138600 | 138600 | 138600 | 138500 | 3180 |
| 227 | 20231219 | 144600 | 253983950700 | 138600 | 138600 | 138700 | 138500 | 4613 |
| 228 | 20231219 | 144500 | 253344485100 | 138600 | 138600 | 138800 | 138500 | 24834 |
| 229 | 20231219 | 144400 | 249902031300 | 138500 | 138500 | 138600 | 138500 | 4318 |
| 230 | 20231219 | 144300 | 249303903500 | 138500 | 138500 | 138600 | 138500 | 3010 |
| 231 | 20231219 | 144200 | 248886987600 | 138500 | 138500 | 138600 | 138500 | 1344 |
| 232 | 20231219 | 144100 | 248700824700 | 138500 | 138500 | 138600 | 138500 | 3250 |
| 233 | 20231219 | 144000 | 248250571000 | 138500 | 138500 | 138600 | 138500 | 1568 |
| 234 | 20231219 | 143900 | 248033379100 | 138500 | 138500 | 138600 | 138500 | 2817 |
| 235 | 20231219 | 143800 | 247643075800 | 138500 | 138400 | 138600 | 138400 | 6804 |
| 236 | 20231219 | 143700 | 246700613600 | 138400 | 138500 | 138600 | 138400 | 9616 |
| 237 | 20231219 | 143600 | 245368798600 | 138500 | 138500 | 138600 | 138500 | 1757 |
| 238 | 20231219 | 143500 | 245125421200 | 138500 | 138500 | 138600 | 138500 | 2220 |
| 239 | 20231219 | 143400 | 244817904800 | 138500 | 138500 | 138600 | 138500 | 2288 |
| 240 | 20231219 | 143300 | 244500977900 | 138500 | 138500 | 138600 | 138500 | 2059 |
| 241 | 20231219 | 143200 | 244215776300 | 138500 | 138500 | 138600 | 138500 | 5359 |
| 242 | 20231219 | 143100 | 243473283500 | 138600 | 138500 | 138600 | 138500 | 2809 |
| 243 | 20231219 | 143000 | 243084130500 | 138500 | 138600 | 138600 | 138500 | 3878 |
| 244 | 20231219 | 142900 | 242546976100 | 138500 | 138500 | 138600 | 138500 | 3743 |
| 245 | 20231219 | 142800 | 242028535600 | 138500 | 138500 | 138600 | 138500 | 2518 |
| 246 | 20231219 | 142700 | 241679751900 | 138600 | 138600 | 138600 | 138500 | 1921 |
| 247 | 20231219 | 142600 | 241413653600 | 138500 | 138500 | 138600 | 138500 | 2227 |
| 248 | 20231219 | 142500 | 241105164700 | 138600 | 138500 | 138600 | 138500 | 2101 |
| 249 | 20231219 | 142400 | 240814088200 | 138500 | 138500 | 138600 | 138500 | 2464 |
| 250 | 20231219 | 142300 | 240472743100 | 138500 | 138500 | 138600 | 138500 | 1901 |
| 251 | 20231219 | 142200 | 240209430200 | 138500 | 138500 | 138600 | 138500 | 2253 |
| 252 | 20231219 | 142100 | 239897318500 | 138500 | 138600 | 138600 | 138500 | 1855 |
| 253 | 20231219 | 142000 | 239640386400 | 138500 | 138500 | 138600 | 138500 | 1266 |
| 254 | 20231219 | 141900 | 239465023400 | 138600 | 138500 | 138600 | 138500 | 1441 |
| 255 | 20231219 | 141800 | 239265393000 | 138500 | 138600 | 138700 | 138500 | 2970 |
| 256 | 20231219 | 141700 | 238853783500 | 138600 | 138600 | 138700 | 138600 | 2248 |
| 257 | 20231219 | 141600 | 238542192400 | 138600 | 138600 | 138700 | 138600 | 3201 |
| 258 | 20231219 | 141500 | 238098263300 | 138600 | 138700 | 138800 | 138500 | 9362 |
| 259 | 20231219 | 141400 | 236800282700 | 138800 | 138700 | 138800 | 138700 | 4523 |
| 260 | 20231219 | 141300 | 236172550100 | 138800 | 138700 | 138800 | 138700 | 869 |
| 261 | 20231219 | 141200 | 236051993200 | 138800 | 138600 | 138800 | 138600 | 12007 |
| 262 | 20231219 | 141100 | 234386697600 | 138600 | 138700 | 138700 | 138600 | 2646 |
| 263 | 20231219 | 141000 | 234019935700 | 138700 | 138600 | 138700 | 138600 | 1000 |
| 264 | 20231219 | 140900 | 233881319900 | 138700 | 138500 | 138700 | 138400 | 16145 |
| 265 | 20231219 | 140800 | 231643980400 | 138500 | 138500 | 138600 | 138500 | 11069 |
| 266 | 20231219 | 140700 | 230110507900 | 138600 | 138500 | 138600 | 138500 | 3424 |
| 267 | 20231219 | 140600 | 229636237100 | 138500 | 138500 | 138600 | 138500 | 3054 |
| 268 | 20231219 | 140500 | 229213212400 | 138500 | 138500 | 138600 | 138500 | 2031 |
| 269 | 20231219 | 140400 | 228931870200 | 138600 | 138500 | 138600 | 138500 | 3222 |
| 270 | 20231219 | 140300 | 228485513100 | 138500 | 138500 | 138600 | 138500 | 2746 |
| 271 | 20231219 | 140200 | 228105153800 | 138500 | 138600 | 138700 | 138500 | 3176 |
| 272 | 20231219 | 140100 | 227664951200 | 138600 | 138600 | 138700 | 138600 | 2200 |
| 273 | 20231219 | 140000 | 227360021700 | 138600 | 138600 | 138700 | 138500 | 5034 |
| 274 | 20231219 | 135900 | 226662226200 | 138600 | 138600 | 138700 | 138500 | 4236 |
| 275 | 20231219 | 135800 | 226075075200 | 138600 | 138600 | 138700 | 138600 | 3758 |
| 276 | 20231219 | 135700 | 225554187000 | 138600 | 138600 | 138700 | 138600 | 4294 |
| 277 | 20231219 | 135600 | 224958898000 | 138600 | 138700 | 138700 | 138600 | 1531 |
| 278 | 20231219 | 135500 | 224746596200 | 138600 | 138700 | 138800 | 138600 | 7107 |
| 279 | 20231219 | 135400 | 223761181400 | 138700 | 138800 | 138800 | 138700 | 1586 |
| 280 | 20231219 | 135300 | 223541153900 | 138700 | 138600 | 138800 | 138600 | 6143 |
| 281 | 20231219 | 135200 | 222689130700 | 138700 | 138700 | 138700 | 138600 | 784 |
| 282 | 20231219 | 135100 | 222580447500 | 138600 | 138700 | 138800 | 138600 | 2105 |
| 283 | 20231219 | 135000 | 222288530100 | 138700 | 138600 | 138800 | 138600 | 3866 |
| 284 | 20231219 | 134900 | 221752298800 | 138600 | 138700 | 138800 | 138600 | 6190 |
| 285 | 20231219 | 134800 | 220893677800 | 138700 | 138700 | 138800 | 138600 | 2678 |
| 286 | 20231219 | 134700 | 220522233500 | 138700 | 138900 | 138900 | 138700 | 10137 |
| 287 | 20231219 | 134600 | 219115902400 | 138900 | 138800 | 138900 | 138800 | 1014 |
| 288 | 20231219 | 134500 | 218975154400 | 138800 | 138700 | 138900 | 138700 | 7775 |
| 289 | 20231219 | 134400 | 217895960000 | 138700 | 138800 | 138800 | 138700 | 1441 |
| 290 | 20231219 | 134300 | 217696022200 | 138700 | 138900 | 138900 | 138700 | 3088 |
| 291 | 20231219 | 134200 | 217267404000 | 138800 | 138900 | 139000 | 138700 | 7027 |
| 292 | 20231219 | 134100 | 216291728700 | 138900 | 138800 | 139000 | 138800 | 3060 |
| 293 | 20231219 | 134000 | 215866686300 | 138900 | 138800 | 138900 | 138700 | 6251 |
| 294 | 20231219 | 133900 | 214999001000 | 138700 | 138600 | 138800 | 138600 | 8390 |
| 295 | 20231219 | 133800 | 213835314900 | 138700 | 138600 | 138700 | 138500 | 5439 |
| 296 | 20231219 | 133700 | 213081429900 | 138500 | 138500 | 138700 | 138500 | 17001 |
| 297 | 20231219 | 133600 | 210724955400 | 138500 | 138600 | 138700 | 138500 | 10566 |
| 298 | 20231219 | 133500 | 209260494500 | 138600 | 138600 | 138700 | 138600 | 1573 |
| 299 | 20231219 | 133400 | 209042450400 | 138700 | 138700 | 138700 | 138600 | 3455 |
| 300 | 20231219 | 133300 | 208563506400 | 138700 | 138600 | 138700 | 138600 | 1333 |
| 301 | 20231219 | 133200 | 208378725200 | 138600 | 138700 | 138700 | 138600 | 1455 |
| 302 | 20231219 | 133100 | 208177032600 | 138600 | 138500 | 138700 | 138500 | 4400 |
| 303 | 20231219 | 133000 | 207567116700 | 138600 | 138600 | 138700 | 138500 | 22684 |
| 304 | 20231219 | 132900 | 204422934600 | 138500 | 138500 | 138600 | 138500 | 2183 |
| 305 | 20231219 | 132800 | 204120505900 | 138500 | 138500 | 138600 | 138500 | 2257 |
| 306 | 20231219 | 132700 | 203807900300 | 138600 | 138500 | 138600 | 138500 | 2825 |
| 307 | 20231219 | 132600 | 203416535400 | 138500 | 138600 | 138600 | 138500 | 1702 |
| 308 | 20231219 | 132500 | 203180798700 | 138500 | 138500 | 138600 | 138500 | 7751 |
| 309 | 20231219 | 132400 | 202107210900 | 138500 | 138500 | 138600 | 138500 | 2837 |
| 310 | 20231219 | 132300 | 201714115100 | 138500 | 138500 | 138600 | 138500 | 4199 |
| 311 | 20231219 | 132200 | 201132493400 | 138500 | 138600 | 138600 | 138500 | 2846 |
| 312 | 20231219 | 132100 | 200738272400 | 138500 | 138600 | 138600 | 138500 | 2681 |
| 313 | 20231219 | 132000 | 200366777500 | 138600 | 138500 | 138600 | 138500 | 2307 |
| 314 | 20231219 | 131900 | 200047208700 | 138500 | 138500 | 138600 | 138500 | 3340 |
| 315 | 20231219 | 131800 | 199584370000 | 138500 | 138600 | 138700 | 138500 | 6978 |
| 316 | 20231219 | 131700 | 198617339600 | 138700 | 138600 | 138700 | 138600 | 2188 |
| 317 | 20231219 | 131600 | 198314069100 | 138600 | 138600 | 138700 | 138600 | 1826 |
| 318 | 20231219 | 131500 | 198060967300 | 138600 | 138600 | 138700 | 138600 | 2050 |
| 319 | 20231219 | 131400 | 197776809100 | 138700 | 138600 | 138700 | 138500 | 8255 |
| 320 | 20231219 | 131300 | 196632587500 | 138700 | 138700 | 138700 | 138600 | 2012 |
| 321 | 20231219 | 131200 | 196353707400 | 138600 | 138600 | 138700 | 138600 | 7629 |
| 322 | 20231219 | 131100 | 195296280700 | 138600 | 138600 | 138700 | 138600 | 5489 |
| 323 | 20231219 | 131000 | 194535485300 | 138700 | 138700 | 138700 | 138600 | 1397 |
| 324 | 20231219 | 130900 | 194341827800 | 138600 | 138700 | 138700 | 138600 | 1201 |
| 325 | 20231219 | 130800 | 194175326400 | 138600 | 138600 | 138700 | 138600 | 1360 |
| 326 | 20231219 | 130700 | 193986810500 | 138600 | 138600 | 138700 | 138500 | 7052 |
| 327 | 20231219 | 130600 | 193009387000 | 138600 | 138600 | 138700 | 138500 | 16759 |
| 328 | 20231219 | 130500 | 190686495000 | 138600 | 138600 | 138700 | 138600 | 2004 |
| 329 | 20231219 | 130400 | 190408683900 | 138600 | 138600 | 138700 | 138600 | 1783 |
| 330 | 20231219 | 130300 | 190161502200 | 138600 | 138700 | 138700 | 138600 | 1870 |
| 331 | 20231219 | 130200 | 189902239900 | 138600 | 138700 | 138800 | 138600 | 8478 |
| 332 | 20231219 | 130100 | 188726286100 | 138700 | 138700 | 138800 | 138700 | 777 |
| 333 | 20231219 | 130000 | 188618498200 | 138700 | 138800 | 138800 | 138700 | 1014 |
| 334 | 20231219 | 125900 | 188477830900 | 138700 | 138800 | 138800 | 138700 | 1872 |
| 335 | 20231219 | 125800 | 188218089100 | 138800 | 138900 | 139000 | 138700 | 10402 |
| 336 | 20231219 | 125700 | 186773642100 | 138900 | 139000 | 139000 | 138900 | 395 |
| 337 | 20231219 | 125600 | 186718767700 | 138900 | 138900 | 139000 | 138900 | 1791 |
| 338 | 20231219 | 125500 | 186469878900 | 139000 | 138900 | 139000 | 138900 | 777 |
| 339 | 20231219 | 125400 | 186361931800 | 139000 | 139000 | 139000 | 138900 | 4970 |
| 340 | 20231219 | 125300 | 185671489600 | 138900 | 139000 | 139000 | 138900 | 6329 |
| 341 | 20231219 | 125200 | 184791921600 | 138900 | 138900 | 139000 | 138800 | 11223 |
| 342 | 20231219 | 125100 | 183232927000 | 138900 | 139000 | 139100 | 138900 | 6352 |
| 343 | 20231219 | 125000 | 182350267900 | 139000 | 139000 | 139100 | 139000 | 2042 |
| 344 | 20231219 | 124900 | 182066334100 | 139000 | 139000 | 139200 | 139000 | 3239 |
| 345 | 20231219 | 124800 | 181615815600 | 139000 | 138800 | 139000 | 138800 | 6127 |
| 346 | 20231219 | 124700 | 180764503800 | 138800 | 139000 | 139000 | 138800 | 3546 |
| 347 | 20231219 | 124600 | 180271968500 | 138900 | 138900 | 139000 | 138800 | 12037 |
| 348 | 20231219 | 124500 | 178599967200 | 138900 | 138900 | 139000 | 138900 | 813 |
| 349 | 20231219 | 124400 | 178487003700 | 138900 | 138900 | 139000 | 138900 | 1631 |
| 350 | 20231219 | 124300 | 178260371700 | 138900 | 138900 | 139000 | 138900 | 1585 |
| 351 | 20231219 | 124200 | 178040186500 | 138900 | 139000 | 139000 | 138900 | 1141 |
| 352 | 20231219 | 124100 | 177881672000 | 138900 | 139100 | 139100 | 138900 | 3386 |
| 353 | 20231219 | 124000 | 177411164500 | 139000 | 139000 | 139100 | 139000 | 4638 |
| 354 | 20231219 | 123900 | 176766352700 | 139100 | 139100 | 139200 | 139000 | 7085 |
| 355 | 20231219 | 123800 | 175780778600 | 139100 | 139100 | 139200 | 139100 | 1625 |
| 356 | 20231219 | 123700 | 175554710000 | 139100 | 139200 | 139200 | 139100 | 1747 |
| 357 | 20231219 | 123600 | 175311666200 | 139100 | 139100 | 139200 | 139100 | 2969 |
| 358 | 20231219 | 123500 | 174898631800 | 139100 | 139100 | 139200 | 139100 | 1381 |
| 359 | 20231219 | 123400 | 174706487400 | 139100 | 139200 | 139200 | 139100 | 7262 |
| 360 | 20231219 | 123300 | 173696042300 | 139300 | 139200 | 139300 | 139200 | 1020 |
| 361 | 20231219 | 123200 | 173554031400 | 139300 | 139200 | 139300 | 139200 | 1134 |
| 362 | 20231219 | 123100 | 173396160000 | 139300 | 139300 | 139300 | 139200 | 1318 |
| 363 | 20231219 | 123000 | 173212622300 | 139200 | 139000 | 139300 | 139000 | 5145 |
| 364 | 20231219 | 122900 | 172496652200 | 139100 | 139200 | 139300 | 139000 | 3917 |
| 365 | 20231219 | 122800 | 171951621300 | 139300 | 139200 | 139300 | 139200 | 2557 |
| 366 | 20231219 | 122700 | 171595608800 | 139200 | 139200 | 139300 | 139200 | 414 |
| 367 | 20231219 | 122600 | 171537964300 | 139200 | 139400 | 139400 | 139100 | 8058 |
| 368 | 20231219 | 122500 | 170415924600 | 139400 | 139300 | 139400 | 139300 | 3242 |
| 369 | 20231219 | 122400 | 169964204100 | 139400 | 139100 | 139400 | 139100 | 6470 |
| 370 | 20231219 | 122300 | 169063442600 | 139100 | 139100 | 139200 | 139100 | 789 |
| 371 | 20231219 | 122200 | 168953674500 | 139100 | 139200 | 139200 | 139100 | 1223 |
| 372 | 20231219 | 122100 | 168783492400 | 139200 | 139300 | 139400 | 139200 | 1307 |
| 373 | 20231219 | 122000 | 168601463900 | 139300 | 139300 | 139400 | 139300 | 849 |
| 374 | 20231219 | 121900 | 168483151800 | 139300 | 139400 | 139500 | 139300 | 2516 |
| 375 | 20231219 | 121800 | 168132448400 | 139500 | 139400 | 139500 | 139400 | 903 |
| 376 | 20231219 | 121700 | 168006526200 | 139500 | 139300 | 139500 | 139300 | 2109 |
| 377 | 20231219 | 121600 | 167712478700 | 139300 | 139200 | 139400 | 139100 | 8397 |
| 378 | 20231219 | 121500 | 166542771000 | 139200 | 139200 | 139300 | 139200 | 2098 |
| 379 | 20231219 | 121400 | 166250665900 | 139200 | 139200 | 139300 | 139200 | 2938 |
| 380 | 20231219 | 121300 | 165841635200 | 139300 | 139200 | 139300 | 139200 | 1517 |
| 381 | 20231219 | 121200 | 165630440200 | 139200 | 139200 | 139300 | 139200 | 466 |
| 382 | 20231219 | 121100 | 165565554600 | 139200 | 139100 | 139300 | 139100 | 2754 |
| 383 | 20231219 | 121000 | 165182147500 | 139100 | 139200 | 139300 | 139100 | 2001 |
| 384 | 20231219 | 120900 | 164903623000 | 139200 | 139200 | 139300 | 139200 | 955 |
| 385 | 20231219 | 120800 | 164770652600 | 139200 | 139200 | 139300 | 139200 | 1515 |
| 386 | 20231219 | 120700 | 164559716100 | 139300 | 139300 | 139400 | 139200 | 2451 |
| 387 | 20231219 | 120600 | 164218305900 | 139300 | 139200 | 139400 | 139200 | 2416 |
| 388 | 20231219 | 120500 | 163881748400 | 139200 | 139400 | 139500 | 139100 | 5862 |
| 389 | 20231219 | 120400 | 163065251500 | 139300 | 139200 | 139400 | 139200 | 4977 |
| 390 | 20231219 | 120300 | 162371960500 | 139200 | 139200 | 139300 | 139200 | 1117 |
| 391 | 20231219 | 120200 | 162216447500 | 139300 | 139100 | 139300 | 139100 | 1881 |
| 392 | 20231219 | 120100 | 161954629200 | 139200 | 139300 | 139400 | 139100 | 6957 |
| 393 | 20231219 | 120000 | 160985901700 | 139300 | 139400 | 139400 | 139300 | 1625 |
| 394 | 20231219 | 115900 | 160759472600 | 139300 | 139400 | 139400 | 139300 | 581 |
| 395 | 20231219 | 115800 | 160678513300 | 139400 | 139300 | 139400 | 139200 | 9402 |
| 396 | 20231219 | 115700 | 159368433400 | 139200 | 139000 | 139400 | 139000 | 15118 |
| 397 | 20231219 | 115600 | 157264666300 | 139100 | 139000 | 139100 | 139000 | 836 |
| 398 | 20231219 | 115500 | 157148430500 | 139100 | 139000 | 139100 | 139000 | 1173 |
| 399 | 20231219 | 115400 | 156985350200 | 139000 | 139000 | 139100 | 139000 | 789 |
| 400 | 20231219 | 115300 | 156875656200 | 139000 | 139000 | 139100 | 139000 | 7011 |
| 401 | 20231219 | 115200 | 155900947100 | 139100 | 139000 | 139100 | 138900 | 1289 |
| 402 | 20231219 | 115100 | 155721761300 | 139000 | 139100 | 139100 | 138900 | 5505 |
| 403 | 20231219 | 115000 | 154956750500 | 139000 | 138800 | 139100 | 138700 | 10764 |
| 404 | 20231219 | 114900 | 153461721300 | 138800 | 138700 | 138800 | 138700 | 4974 |
| 405 | 20231219 | 114800 | 152771403400 | 138700 | 138700 | 138800 | 138700 | 899 |
| 406 | 20231219 | 114700 | 152646689000 | 138700 | 138800 | 138800 | 138700 | 880 |
| 407 | 20231219 | 114600 | 152524606500 | 138700 | 138700 | 138800 | 138700 | 1030 |
| 408 | 20231219 | 114500 | 152381719600 | 138800 | 138700 | 138800 | 138700 | 1173 |
| 409 | 20231219 | 114400 | 152219000200 | 138700 | 138800 | 138800 | 138700 | 592 |
| 410 | 20231219 | 114300 | 152136861800 | 138800 | 138700 | 138800 | 138600 | 5915 |
| 411 | 20231219 | 114200 | 151316360900 | 138600 | 138700 | 138700 | 138600 | 867 |
| 412 | 20231219 | 114100 | 151196171900 | 138700 | 138600 | 138700 | 138500 | 4659 |
| 413 | 20231219 | 114000 | 150550443400 | 138600 | 138500 | 138600 | 138400 | 3134 |
| 414 | 20231219 | 113900 | 150116348600 | 138500 | 138600 | 138600 | 138500 | 1001 |
| 415 | 20231219 | 113800 | 149977656600 | 138500 | 138400 | 138600 | 138400 | 15425 |
| 416 | 20231219 | 113700 | 147841238600 | 138500 | 138400 | 138500 | 138400 | 1499 |
| 417 | 20231219 | 113600 | 147633723000 | 138400 | 138400 | 138500 | 138400 | 2370 |
| 418 | 20231219 | 113500 | 147305681100 | 138400 | 138400 | 138500 | 138400 | 1480 |
| 419 | 20231219 | 113400 | 147100834300 | 138400 | 138500 | 138500 | 138400 | 1474 |
| 420 | 20231219 | 113300 | 146896814100 | 138400 | 138400 | 138500 | 138400 | 1679 |
| 421 | 20231219 | 113200 | 146664400200 | 138400 | 138400 | 138500 | 138400 | 692 |
| 422 | 20231219 | 113100 | 146568612500 | 138400 | 138400 | 138500 | 138400 | 1451 |
| 423 | 20231219 | 113000 | 146367788700 | 138500 | 138400 | 138500 | 138400 | 2860 |
| 424 | 20231219 | 112900 | 145971879300 | 138400 | 138400 | 138500 | 138400 | 3315 |
| 425 | 20231219 | 112800 | 145513042900 | 138500 | 138400 | 138500 | 138400 | 1174 |
| 426 | 20231219 | 112700 | 145350532200 | 138500 | 138400 | 138500 | 138400 | 2308 |
| 427 | 20231219 | 112600 | 145031045900 | 138500 | 138500 | 138500 | 138400 | 3548 |
| 428 | 20231219 | 112500 | 144539707000 | 138500 | 138500 | 138500 | 138400 | 797 |
| 429 | 20231219 | 112400 | 144429383400 | 138400 | 138400 | 138500 | 138400 | 2377 |
| 430 | 20231219 | 112300 | 144100373700 | 138400 | 138500 | 138600 | 138400 | 1957 |
| 431 | 20231219 | 112200 | 143829336900 | 138500 | 138500 | 138600 | 138500 | 785 |
| 432 | 20231219 | 112100 | 143720594300 | 138500 | 138500 | 138600 | 138500 | 1861 |
| 433 | 20231219 | 112000 | 143462835300 | 138500 | 138500 | 138600 | 138500 | 659 |
| 434 | 20231219 | 111900 | 143371542600 | 138600 | 138500 | 138600 | 138500 | 1782 |
| 435 | 20231219 | 111800 | 143124655600 | 138500 | 138600 | 138700 | 138500 | 5048 |
| 436 | 20231219 | 111700 | 142425161800 | 138600 | 138700 | 138700 | 138600 | 967 |
| 437 | 20231219 | 111600 | 142291119000 | 138600 | 138600 | 138800 | 138600 | 805 |
| 438 | 20231219 | 111500 | 142179511400 | 138600 | 138800 | 138900 | 138600 | 4602 |
| 439 | 20231219 | 111400 | 141541040000 | 138800 | 138800 | 138900 | 138800 | 4037 |
| 440 | 20231219 | 111300 | 140980659100 | 138900 | 138900 | 138900 | 138800 | 789 |
| 441 | 20231219 | 111200 | 140871104300 | 138900 | 138900 | 139000 | 138800 | 2521 |
| 442 | 20231219 | 111100 | 140520954200 | 139000 | 138900 | 139000 | 138800 | 860 |
| 443 | 20231219 | 111000 | 140401473000 | 138800 | 138900 | 138900 | 138800 | 2077 |
| 444 | 20231219 | 110900 | 140113018400 | 138900 | 138900 | 139000 | 138700 | 5297 |
| 445 | 20231219 | 110800 | 139377517700 | 138900 | 138600 | 139000 | 138600 | 7691 |
| 446 | 20231219 | 110700 | 138309877300 | 138600 | 138700 | 138700 | 138600 | 2864 |
| 447 | 20231219 | 110600 | 137912899400 | 138600 | 138700 | 138700 | 138600 | 3412 |
| 448 | 20231219 | 110500 | 137439842300 | 138600 | 138700 | 138700 | 138600 | 2151 |
| 449 | 20231219 | 110400 | 137141679000 | 138600 | 138900 | 138900 | 138600 | 5001 |
| 450 | 20231219 | 110300 | 136447518400 | 138800 | 138500 | 138900 | 138500 | 8525 |
| 451 | 20231219 | 110200 | 135264832800 | 138600 | 138500 | 138600 | 138400 | 16408 |
| 452 | 20231219 | 110100 | 132992305500 | 138400 | 138400 | 138500 | 138400 | 1515 |
| 453 | 20231219 | 110000 | 132782545900 | 138400 | 138500 | 138500 | 138400 | 929 |
| 454 | 20231219 | 105900 | 132653958100 | 138500 | 138400 | 138500 | 138400 | 3255 |
| 455 | 20231219 | 105800 | 132203212700 | 138500 | 138500 | 138600 | 138300 | 5364 |
| 456 | 20231219 | 105700 | 131460725700 | 138600 | 138400 | 138600 | 138400 | 9859 |
| 457 | 20231219 | 105600 | 130095202100 | 138500 | 138300 | 138500 | 138300 | 15447 |
| 458 | 20231219 | 105500 | 127957319100 | 138300 | 138300 | 138400 | 138300 | 3033 |
| 459 | 20231219 | 105400 | 127537816900 | 138300 | 138300 | 138400 | 138300 | 1892 |
| 460 | 20231219 | 105300 | 127276107900 | 138300 | 138300 | 138400 | 138300 | 1452 |
| 461 | 20231219 | 105200 | 127075242300 | 138300 | 138400 | 138400 | 138300 | 2792 |
| 462 | 20231219 | 105100 | 126689062400 | 138300 | 138300 | 138400 | 138300 | 1556 |
| 463 | 20231219 | 105000 | 126473837400 | 138400 | 138300 | 138400 | 138300 | 1030 |
| 464 | 20231219 | 104900 | 126331370700 | 138300 | 138300 | 138400 | 138300 | 2229 |
| 465 | 20231219 | 104800 | 126023054300 | 138300 | 138200 | 138400 | 138200 | 4783 |
| 466 | 20231219 | 104700 | 125361479300 | 138200 | 138300 | 138400 | 138200 | 1152 |
| 467 | 20231219 | 104600 | 125202186200 | 138400 | 138300 | 138400 | 138300 | 3871 |
| 468 | 20231219 | 104500 | 124666803300 | 138300 | 138300 | 138400 | 138300 | 1116 |
| 469 | 20231219 | 104400 | 124512438100 | 138300 | 138400 | 138400 | 138300 | 2823 |
| 470 | 20231219 | 104300 | 124121964400 | 138300 | 138400 | 138500 | 138300 | 4662 |
| 471 | 20231219 | 104200 | 123476877400 | 138400 | 138500 | 138600 | 138400 | 4284 |
| 472 | 20231219 | 104100 | 122883625500 | 138400 | 138400 | 138500 | 138400 | 1390 |
| 473 | 20231219 | 104000 | 122691233400 | 138400 | 138400 | 138600 | 138400 | 16349 |
| 474 | 20231219 | 103900 | 120426826200 | 138500 | 138400 | 138500 | 138300 | 14739 |
| 475 | 20231219 | 103800 | 118386855700 | 138400 | 138500 | 138600 | 138400 | 9021 |
| 476 | 20231219 | 103700 | 117137377100 | 138600 | 138600 | 138600 | 138500 | 1441 |
| 477 | 20231219 | 103600 | 116937761900 | 138500 | 138500 | 138600 | 138500 | 904 |
| 478 | 20231219 | 103500 | 116812527900 | 138600 | 138500 | 138600 | 138500 | 1134 |
| 479 | 20231219 | 103400 | 116655449100 | 138500 | 138600 | 138600 | 138500 | 829 |
| 480 | 20231219 | 103300 | 116540613100 | 138600 | 138600 | 138700 | 138500 | 4129 |
| 481 | 20231219 | 103200 | 115968308000 | 138700 | 138800 | 138900 | 138600 | 4371 |
| 482 | 20231219 | 103100 | 115361965400 | 138800 | 138800 | 138900 | 138800 | 1347 |
| 483 | 20231219 | 103000 | 115174957200 | 138800 | 138800 | 138900 | 138800 | 738 |
| 484 | 20231219 | 102900 | 115072510200 | 138800 | 138900 | 139000 | 138800 | 5095 |
| 485 | 20231219 | 102800 | 114364912000 | 138800 | 138900 | 139000 | 138800 | 2163 |
| 486 | 20231219 | 102700 | 114064466500 | 138900 | 138900 | 139000 | 138800 | 2261 |
| 487 | 20231219 | 102600 | 113750420600 | 139000 | 138700 | 139100 | 138600 | 11711 |
| 488 | 20231219 | 102500 | 112124708400 | 138700 | 138600 | 138700 | 138600 | 1169 |
| 489 | 20231219 | 102400 | 111962609600 | 138600 | 138700 | 138800 | 138600 | 2879 |
| 490 | 20231219 | 102300 | 111563362400 | 138700 | 138700 | 138800 | 138700 | 2161 |
| 491 | 20231219 | 102200 | 111263541500 | 138800 | 138800 | 139000 | 138700 | 2452 |
| 492 | 20231219 | 102100 | 110923126200 | 138800 | 138500 | 139000 | 138500 | 17899 |
| 493 | 20231219 | 102000 | 108440358400 | 138600 | 138500 | 138600 | 138400 | 4209 |
| 494 | 20231219 | 101900 | 107857519900 | 138400 | 138100 | 138600 | 138100 | 31680 |
| 495 | 20231219 | 101800 | 103474299600 | 138100 | 138100 | 138200 | 138100 | 6418 |
| 496 | 20231219 | 101700 | 102587910200 | 138100 | 138200 | 138200 | 138100 | 5680 |
| 497 | 20231219 | 101600 | 101803393700 | 138100 | 138200 | 138300 | 138100 | 6087 |
| 498 | 20231219 | 101500 | 100962083000 | 138300 | 138200 | 138300 | 138200 | 5811 |
| 499 | 20231219 | 101400 | 100158925000 | 138200 | 138300 | 138400 | 138100 | 16784 |
| 500 | 20231219 | 101300 | 97838871400 | 138300 | 138300 | 138400 | 138300 | 5617 |
| 501 | 20231219 | 101200 | 97061957200 | 138400 | 138500 | 138600 | 138300 | 17387 |
| 502 | 20231219 | 101100 | 94654850800 | 138500 | 138500 | 138600 | 138500 | 5149 |
| 503 | 20231219 | 101000 | 93941631500 | 138500 | 138600 | 138700 | 138500 | 4294 |
| 504 | 20231219 | 100900 | 93346549800 | 138600 | 138600 | 138700 | 138600 | 5165 |
| 505 | 20231219 | 100800 | 92630657700 | 138700 | 138600 | 138700 | 138600 | 2912 |
| 506 | 20231219 | 100700 | 92226965500 | 138700 | 138700 | 138800 | 138600 | 3939 |
| 507 | 20231219 | 100600 | 91680756300 | 138700 | 138700 | 138800 | 138700 | 3491 |
| 508 | 20231219 | 100500 | 91196478700 | 138800 | 138800 | 138900 | 138700 | 9858 |
| 509 | 20231219 | 100400 | 89828107500 | 138900 | 138900 | 139000 | 138800 | 10721 |
| 510 | 20231219 | 100300 | 88339321800 | 138900 | 138900 | 139000 | 138900 | 6645 |
| 511 | 20231219 | 100200 | 87416153700 | 139000 | 139000 | 139000 | 138900 | 5703 |
| 512 | 20231219 | 100100 | 86623899800 | 139000 | 139000 | 139100 | 138900 | 8214 |
| 513 | 20231219 | 100000 | 85482267600 | 139000 | 139100 | 139100 | 138900 | 9619 |
| 514 | 20231219 | 095900 | 84145247300 | 139000 | 139000 | 139100 | 139000 | 3270 |
| 515 | 20231219 | 095800 | 83690602500 | 139100 | 139100 | 139200 | 139000 | 26423 |
| 516 | 20231219 | 095700 | 80016585700 | 139200 | 139100 | 139200 | 139100 | 1461 |
| 517 | 20231219 | 095600 | 79813333800 | 139100 | 139100 | 139200 | 139100 | 3963 |
| 518 | 20231219 | 095500 | 79261910700 | 139200 | 139200 | 139200 | 139100 | 2695 |
| 519 | 20231219 | 095400 | 78886990900 | 139200 | 139200 | 139300 | 139100 | 5084 |
| 520 | 20231219 | 095300 | 78179263600 | 139200 | 139200 | 139300 | 139200 | 6955 |
| 521 | 20231219 | 095200 | 77211069400 | 139200 | 139300 | 139300 | 139200 | 1633 |
| 522 | 20231219 | 095100 | 76983714100 | 139300 | 139300 | 139300 | 139200 | 3588 |
| 523 | 20231219 | 095000 | 76484214100 | 139300 | 139200 | 139300 | 139200 | 2560 |
| 524 | 20231219 | 094900 | 76127803800 | 139300 | 139300 | 139300 | 139200 | 2598 |
| 525 | 20231219 | 094800 | 75766090200 | 139300 | 139300 | 139300 | 139200 | 1512 |
| 526 | 20231219 | 094700 | 75555560700 | 139200 | 139500 | 139600 | 139200 | 6210 |
| 527 | 20231219 | 094600 | 74689875200 | 139600 | 139500 | 139800 | 139400 | 10254 |
| 528 | 20231219 | 094500 | 73258961700 | 139600 | 139400 | 139900 | 139300 | 12972 |
| 529 | 20231219 | 094400 | 71448500300 | 139300 | 139400 | 139400 | 139300 | 3330 |
| 530 | 20231219 | 094300 | 70984368900 | 139400 | 139200 | 139400 | 139200 | 5892 |
| 531 | 20231219 | 094200 | 70163568700 | 139200 | 139300 | 139300 | 139100 | 4965 |
| 532 | 20231219 | 094100 | 69472210900 | 139300 | 139000 | 139400 | 139000 | 18702 |
| 533 | 20231219 | 094000 | 66869152200 | 139000 | 139000 | 139100 | 139000 | 6222 |
| 534 | 20231219 | 093900 | 66004106500 | 139000 | 139000 | 139100 | 139000 | 2911 |
| 535 | 20231219 | 093800 | 65599420000 | 139000 | 139100 | 139100 | 139000 | 6171 |
| 536 | 20231219 | 093700 | 64741460700 | 139100 | 139100 | 139200 | 139000 | 9036 |
| 537 | 20231219 | 093600 | 63484624900 | 139100 | 139100 | 139200 | 139100 | 6944 |
| 538 | 20231219 | 093500 | 62518543000 | 139100 | 139200 | 139300 | 139100 | 19012 |
| 539 | 20231219 | 093400 | 59872095300 | 139200 | 139300 | 139400 | 139200 | 6329 |
| 540 | 20231219 | 093300 | 58990703200 | 139300 | 139300 | 139400 | 139300 | 2970 |
| 541 | 20231219 | 093200 | 58576931900 | 139300 | 139300 | 139400 | 139200 | 4261 |
| 542 | 20231219 | 093100 | 57983303700 | 139200 | 139300 | 139400 | 139200 | 6998 |
| 543 | 20231219 | 093000 | 57008554800 | 139400 | 139400 | 139400 | 139300 | 1538 |
| 544 | 20231219 | 092900 | 56794253000 | 139400 | 139500 | 139500 | 139300 | 4892 |
| 545 | 20231219 | 092800 | 56112300700 | 139400 | 139400 | 139500 | 139400 | 3848 |
| 546 | 20231219 | 092700 | 55575772000 | 139400 | 139400 | 139500 | 139400 | 6760 |
| 547 | 20231219 | 092600 | 54633315000 | 139500 | 139200 | 139500 | 139200 | 9793 |
| 548 | 20231219 | 092500 | 53269162100 | 139200 | 139400 | 139500 | 139200 | 11946 |
| 549 | 20231219 | 092400 | 51604575500 | 139500 | 139400 | 139500 | 139400 | 3597 |
| 550 | 20231219 | 092300 | 51103077100 | 139400 | 139500 | 139600 | 139400 | 8728 |
| 551 | 20231219 | 092200 | 49885521000 | 139600 | 139800 | 139800 | 139500 | 7293 |
| 552 | 20231219 | 092100 | 48867067800 | 139700 | 139900 | 139900 | 139600 | 7494 |
| 553 | 20231219 | 092000 | 47819815500 | 139900 | 139600 | 139900 | 139500 | 11060 |
| 554 | 20231219 | 091900 | 46275685400 | 139500 | 139500 | 139600 | 139500 | 3379 |
| 555 | 20231219 | 091800 | 45804199000 | 139500 | 139600 | 139600 | 139500 | 6511 |
| 556 | 20231219 | 091700 | 44895677200 | 139600 | 139400 | 139800 | 139300 | 41345 |
| 557 | 20231219 | 091600 | 39125430500 | 139500 | 139600 | 139600 | 139400 | 5107 |
| 558 | 20231219 | 091500 | 38413071100 | 139600 | 139700 | 140000 | 139500 | 9855 |
| 559 | 20231219 | 091400 | 37036434400 | 139800 | 139700 | 139800 | 139500 | 8963 |
| 560 | 20231219 | 091300 | 35784446700 | 139800 | 140100 | 140100 | 139700 | 21397 |
| 561 | 20231219 | 091200 | 32790613300 | 140000 | 140200 | 140200 | 140000 | 8320 |
| 562 | 20231219 | 091100 | 31625118700 | 140200 | 140200 | 140200 | 140100 | 6459 |
| 563 | 20231219 | 091000 | 30719938000 | 140200 | 140200 | 140500 | 140100 | 15411 |
| 564 | 20231219 | 090900 | 28557613300 | 140200 | 140400 | 140500 | 140100 | 11189 |
| 565 | 20231219 | 090800 | 26987240400 | 140300 | 140200 | 140500 | 140100 | 14440 |
| 566 | 20231219 | 090700 | 24961901800 | 140200 | 140100 | 140200 | 140000 | 9706 |
| 567 | 20231219 | 090600 | 23601936800 | 140000 | 140000 | 140200 | 139900 | 6439 |
| 568 | 20231219 | 090500 | 22700138900 | 140000 | 140300 | 140400 | 139900 | 17717 |
| 569 | 20231219 | 090400 | 20217495900 | 140300 | 140500 | 140600 | 140300 | 9466 |
| 570 | 20231219 | 090300 | 18887901600 | 140600 | 140500 | 140800 | 140500 | 9892 |
| 571 | 20231219 | 090200 | 17496488100 | 140600 | 140600 | 140800 | 140500 | 13261 |
| 572 | 20231219 | 090100 | 15631415900 | 140600 | 140300 | 140800 | 140300 | 23004 |
| 573 | 20231219 | 090000 | 12397360100 | 140300 | 140000 | 140500 | 139500 | 88030 |