34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 183100 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 225262 |
| 3 | 20231220 | 183000 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 4 | 20231220 | 182900 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 5 | 20231220 | 182800 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 6 | 20231220 | 182700 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 7 | 20231220 | 182600 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 8 | 20231220 | 182500 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 9 | 20231220 | 182400 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 10 | 20231220 | 182300 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 11 | 20231220 | 182200 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 12 | 20231220 | 182100 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 13 | 20231220 | 182000 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 14 | 20231220 | 181900 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 15 | 20231220 | 181800 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 16 | 20231220 | 181700 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 17 | 20231220 | 181600 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 18 | 20231220 | 181500 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 19 | 20231220 | 181400 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 20 | 20231220 | 181300 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 21 | 20231220 | 181200 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 22 | 20231220 | 181100 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 23 | 20231220 | 181000 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 24 | 20231220 | 180900 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 25 | 20231220 | 180800 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 26 | 20231220 | 180700 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 27 | 20231220 | 180600 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 28 | 20231220 | 180500 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 29 | 20231220 | 180400 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 30 | 20231220 | 180300 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 31 | 20231220 | 180200 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 32 | 20231220 | 180100 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 225262 |
| 33 | 20231220 | 180000 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 34 | 20231220 | 175900 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 35 | 20231220 | 175800 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 36 | 20231220 | 175700 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 37 | 20231220 | 175600 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 38 | 20231220 | 175500 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 39 | 20231220 | 175400 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 40 | 20231220 | 175300 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 41 | 20231220 | 175200 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 42 | 20231220 | 175100 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 43 | 20231220 | 175000 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 44 | 20231220 | 174900 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 45 | 20231220 | 174800 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 46 | 20231220 | 174700 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 47 | 20231220 | 174600 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 48 | 20231220 | 174500 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 49 | 20231220 | 174400 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 50 | 20231220 | 174300 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 51 | 20231220 | 174200 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 52 | 20231220 | 174100 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 53 | 20231220 | 174000 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 54 | 20231220 | 173900 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 55 | 20231220 | 173800 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 56 | 20231220 | 173700 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 57 | 20231220 | 173600 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 58 | 20231220 | 173500 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 59 | 20231220 | 173400 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 60 | 20231220 | 173300 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 61 | 20231220 | 173200 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 62 | 20231220 | 173100 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 225262 |
| 63 | 20231220 | 173000 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 64 | 20231220 | 172900 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 65 | 20231220 | 172800 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 66 | 20231220 | 172700 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 67 | 20231220 | 172600 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 68 | 20231220 | 172500 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 69 | 20231220 | 172400 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 70 | 20231220 | 172300 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 71 | 20231220 | 172200 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 72 | 20231220 | 172100 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 73 | 20231220 | 172000 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 74 | 20231220 | 171900 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 75 | 20231220 | 171800 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 76 | 20231220 | 171700 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 77 | 20231220 | 171600 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 78 | 20231220 | 171500 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 79 | 20231220 | 171400 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 80 | 20231220 | 171300 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 81 | 20231220 | 171200 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 82 | 20231220 | 171100 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 83 | 20231220 | 171000 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 84 | 20231220 | 170900 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 85 | 20231220 | 170800 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 86 | 20231220 | 170700 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 87 | 20231220 | 170600 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 88 | 20231220 | 170500 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 89 | 20231220 | 170400 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 90 | 20231220 | 170300 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 91 | 20231220 | 170200 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 92 | 20231220 | 170100 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 225262 |
| 93 | 20231220 | 170000 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 94 | 20231220 | 165900 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 95 | 20231220 | 165800 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 96 | 20231220 | 165700 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 97 | 20231220 | 165600 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 98 | 20231220 | 165500 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 99 | 20231220 | 165400 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 100 | 20231220 | 165300 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 101 | 20231220 | 165200 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 102 | 20231220 | 165100 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 103 | 20231220 | 165000 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 104 | 20231220 | 164900 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 105 | 20231220 | 164800 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 106 | 20231220 | 164700 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 107 | 20231220 | 164600 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 108 | 20231220 | 164500 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 109 | 20231220 | 164400 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 110 | 20231220 | 164300 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 111 | 20231220 | 164200 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 112 | 20231220 | 164100 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 113 | 20231220 | 164000 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 114 | 20231220 | 163900 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 115 | 20231220 | 163800 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 116 | 20231220 | 163700 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 117 | 20231220 | 163600 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 118 | 20231220 | 163500 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 119 | 20231220 | 163400 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 120 | 20231220 | 163300 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 121 | 20231220 | 163200 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 122 | 20231220 | 163100 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 225262 |
| 123 | 20231220 | 163000 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 124 | 20231220 | 162900 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 125 | 20231220 | 162800 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 126 | 20231220 | 162700 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 127 | 20231220 | 162600 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 128 | 20231220 | 162500 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 129 | 20231220 | 162400 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 130 | 20231220 | 162300 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 131 | 20231220 | 162200 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 132 | 20231220 | 162100 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 133 | 20231220 | 162000 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 134 | 20231220 | 161900 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 135 | 20231220 | 161800 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 136 | 20231220 | 161700 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 137 | 20231220 | 161600 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 138 | 20231220 | 161500 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 139 | 20231220 | 161400 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 140 | 20231220 | 161300 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 141 | 20231220 | 161200 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 142 | 20231220 | 161100 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 143 | 20231220 | 161000 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 144 | 20231220 | 160900 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 145 | 20231220 | 160800 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 146 | 20231220 | 160700 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 147 | 20231220 | 160600 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 148 | 20231220 | 160500 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 149 | 20231220 | 160400 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 150 | 20231220 | 160300 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 151 | 20231220 | 160200 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 152 | 20231220 | 160100 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 225262 |
| 153 | 20231220 | 160000 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 154 | 20231220 | 155900 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 155 | 20231220 | 155800 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 156 | 20231220 | 155700 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 157 | 20231220 | 155600 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 158 | 20231220 | 155500 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 159 | 20231220 | 155400 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 160 | 20231220 | 155300 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 161 | 20231220 | 155200 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 162 | 20231220 | 155100 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 163 | 20231220 | 155000 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 164 | 20231220 | 154900 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 165 | 20231220 | 154800 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 166 | 20231220 | 154700 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 167 | 20231220 | 154600 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 168 | 20231220 | 154500 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 169 | 20231220 | 154400 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 170 | 20231220 | 154300 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 171 | 20231220 | 154200 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 172 | 20231220 | 154100 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 173 | 20231220 | 154000 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 174 | 20231220 | 153900 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 175 | 20231220 | 153800 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 176 | 20231220 | 153700 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 177 | 20231220 | 153600 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 178 | 20231220 | 153500 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 179 | 20231220 | 153400 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 180 | 20231220 | 153300 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 181 | 20231220 | 153200 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 182 | 20231220 | 153100 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 225262 |
| 183 | 20231220 | 153000 | 434284985000 | 140500 | 140500 | 140500 | 140500 | 225262 |
| 184 | 20231220 | 152900 | 402635674000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 185 | 20231220 | 152800 | 402635674000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 186 | 20231220 | 152700 | 402635674000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 187 | 20231220 | 152600 | 402635674000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 188 | 20231220 | 152500 | 402635674000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 189 | 20231220 | 152400 | 402635674000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 190 | 20231220 | 152300 | 402635674000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 191 | 20231220 | 152200 | 402635674000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 192 | 20231220 | 152100 | 402635674000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 193 | 20231220 | 152000 | 402635674000 | 140500 | 140500 | 140500 | 140500 | 0 |
| 194 | 20231220 | 151900 | 402635674000 | 140500 | 140400 | 140500 | 140400 | 14644 |
| 195 | 20231220 | 151800 | 400579136800 | 140400 | 140500 | 140500 | 140400 | 13119 |
| 196 | 20231220 | 151700 | 398736911200 | 140400 | 140300 | 140500 | 140300 | 21408 |
| 197 | 20231220 | 151600 | 395731644700 | 140300 | 140300 | 140400 | 140300 | 6116 |
| 198 | 20231220 | 151500 | 394873201300 | 140300 | 140200 | 140400 | 140200 | 16115 |
| 199 | 20231220 | 151400 | 392611831400 | 140200 | 140200 | 140300 | 140200 | 12937 |
| 200 | 20231220 | 151300 | 390797509800 | 140200 | 140400 | 140500 | 140200 | 24703 |
| 201 | 20231220 | 151200 | 387331533300 | 140400 | 140400 | 140500 | 140400 | 14899 |
| 202 | 20231220 | 151100 | 385239470900 | 140400 | 140500 | 140500 | 140400 | 10793 |
| 203 | 20231220 | 151000 | 383723926200 | 140400 | 140500 | 140500 | 140400 | 11513 |
| 204 | 20231220 | 150900 | 382107037800 | 140400 | 140400 | 140500 | 140400 | 17958 |
| 205 | 20231220 | 150800 | 379584998500 | 140400 | 140400 | 140500 | 140400 | 7951 |
| 206 | 20231220 | 150700 | 378468594700 | 140400 | 140400 | 140500 | 140400 | 6019 |
| 207 | 20231220 | 150600 | 377623201500 | 140500 | 140400 | 140500 | 140400 | 8736 |
| 208 | 20231220 | 150500 | 376396206000 | 140500 | 140400 | 140500 | 140300 | 13601 |
| 209 | 20231220 | 150400 | 374486289200 | 140400 | 140300 | 140400 | 140300 | 13570 |
| 210 | 20231220 | 150300 | 372581873500 | 140400 | 140300 | 140400 | 140300 | 21853 |
| 211 | 20231220 | 150200 | 369515214600 | 140300 | 140400 | 140500 | 140300 | 12133 |
| 212 | 20231220 | 150100 | 367811591500 | 140400 | 140400 | 140500 | 140400 | 10729 |
| 213 | 20231220 | 150000 | 366304979800 | 140400 | 140400 | 140500 | 140400 | 9734 |
| 214 | 20231220 | 145900 | 364937922000 | 140500 | 140400 | 140500 | 140400 | 23186 |
| 215 | 20231220 | 145800 | 361682181000 | 140400 | 140400 | 140500 | 140400 | 3806 |
| 216 | 20231220 | 145700 | 361147573200 | 140400 | 140400 | 140500 | 140400 | 5005 |
| 217 | 20231220 | 145600 | 360444512800 | 140500 | 140500 | 140600 | 140400 | 12882 |
| 218 | 20231220 | 145500 | 358634594700 | 140500 | 140600 | 140600 | 140500 | 10012 |
| 219 | 20231220 | 145400 | 357227500500 | 140600 | 140500 | 140600 | 140400 | 25994 |
| 220 | 20231220 | 145300 | 353575281700 | 140500 | 140500 | 140500 | 140400 | 19401 |
| 221 | 20231220 | 145200 | 350849520300 | 140600 | 140600 | 140700 | 140500 | 19463 |
| 222 | 20231220 | 145100 | 348113346900 | 140700 | 140600 | 140700 | 140600 | 4386 |
| 223 | 20231220 | 145000 | 347496471700 | 140600 | 140600 | 140700 | 140500 | 17288 |
| 224 | 20231220 | 144900 | 345065686700 | 140600 | 140700 | 140700 | 140500 | 8135 |
| 225 | 20231220 | 144800 | 343921968300 | 140700 | 140600 | 140700 | 140600 | 20023 |
| 226 | 20231220 | 144700 | 341106531700 | 140600 | 140400 | 140700 | 140400 | 37454 |
| 227 | 20231220 | 144600 | 335842807100 | 140400 | 140400 | 140500 | 140400 | 2911 |
| 228 | 20231220 | 144500 | 335433943400 | 140400 | 140400 | 140500 | 140400 | 1454 |
| 229 | 20231220 | 144400 | 335229719600 | 140500 | 140400 | 140500 | 140400 | 4098 |
| 230 | 20231220 | 144300 | 334654025700 | 140400 | 140300 | 140500 | 140200 | 31489 |
| 231 | 20231220 | 144200 | 330234778100 | 140300 | 140200 | 140300 | 140200 | 5118 |
| 232 | 20231220 | 144100 | 329516869600 | 140300 | 140200 | 140300 | 140200 | 3013 |
| 233 | 20231220 | 144000 | 329094207000 | 140200 | 140200 | 140300 | 140200 | 1574 |
| 234 | 20231220 | 143900 | 328873431700 | 140300 | 140200 | 140300 | 140200 | 4150 |
| 235 | 20231220 | 143800 | 328291251600 | 140300 | 140400 | 140400 | 140200 | 12502 |
| 236 | 20231220 | 143700 | 326537617400 | 140300 | 140200 | 140500 | 140200 | 19594 |
| 237 | 20231220 | 143600 | 323787748100 | 140300 | 140200 | 140300 | 140100 | 17531 |
| 238 | 20231220 | 143500 | 321329540200 | 140100 | 140200 | 140300 | 140100 | 12126 |
| 239 | 20231220 | 143400 | 319630152400 | 140200 | 140200 | 140300 | 140200 | 5076 |
| 240 | 20231220 | 143300 | 318918373800 | 140200 | 140400 | 140400 | 140200 | 9362 |
| 241 | 20231220 | 143200 | 317604934000 | 140300 | 140400 | 140500 | 140300 | 11084 |
| 242 | 20231220 | 143100 | 316048692200 | 140500 | 140500 | 140500 | 140400 | 1959 |
| 243 | 20231220 | 143000 | 315773523600 | 140500 | 140400 | 140500 | 140400 | 11012 |
| 244 | 20231220 | 142900 | 314226532800 | 140500 | 140400 | 140500 | 140300 | 4569 |
| 245 | 20231220 | 142800 | 313584939300 | 140400 | 140400 | 140500 | 140300 | 8880 |
| 246 | 20231220 | 142700 | 312338220900 | 140400 | 140300 | 140500 | 140300 | 11977 |
| 247 | 20231220 | 142600 | 310656668200 | 140400 | 140400 | 140500 | 140300 | 18320 |
| 248 | 20231220 | 142500 | 308084656200 | 140500 | 140400 | 140500 | 140400 | 5113 |
| 249 | 20231220 | 142400 | 307366621300 | 140400 | 140400 | 140500 | 140400 | 2957 |
| 250 | 20231220 | 142300 | 306951327800 | 140500 | 140400 | 140500 | 140400 | 2176 |
| 251 | 20231220 | 142200 | 306645730200 | 140400 | 140500 | 140500 | 140400 | 2749 |
| 252 | 20231220 | 142100 | 306259663800 | 140400 | 140500 | 140500 | 140400 | 2577 |
| 253 | 20231220 | 142000 | 305897726800 | 140500 | 140500 | 140500 | 140400 | 1693 |
| 254 | 20231220 | 141900 | 305659934000 | 140400 | 140600 | 140700 | 140400 | 13934 |
| 255 | 20231220 | 141800 | 303701393300 | 140600 | 140700 | 140800 | 140600 | 11701 |
| 256 | 20231220 | 141700 | 302054748500 | 140800 | 140700 | 140800 | 140700 | 9829 |
| 257 | 20231220 | 141600 | 300671589500 | 140800 | 140700 | 140800 | 140600 | 27119 |
| 258 | 20231220 | 141500 | 296855204900 | 140700 | 140500 | 140700 | 140400 | 42421 |
| 259 | 20231220 | 141400 | 290893087000 | 140500 | 140400 | 140500 | 140400 | 9538 |
| 260 | 20231220 | 141300 | 289553099200 | 140500 | 140400 | 140500 | 140300 | 29473 |
| 261 | 20231220 | 141200 | 285414908600 | 140300 | 140300 | 140400 | 140200 | 39409 |
| 262 | 20231220 | 141100 | 279885822500 | 140300 | 140200 | 140300 | 140200 | 2915 |
| 263 | 20231220 | 141000 | 279476897700 | 140300 | 140200 | 140300 | 140100 | 45520 |
| 264 | 20231220 | 140900 | 273094927000 | 140200 | 140000 | 140200 | 140000 | 27582 |
| 265 | 20231220 | 140800 | 269230370600 | 140100 | 140000 | 140100 | 140000 | 7777 |
| 266 | 20231220 | 140700 | 268141103600 | 140100 | 140000 | 140100 | 140000 | 11931 |
| 267 | 20231220 | 140600 | 266469691100 | 140000 | 139800 | 140100 | 139800 | 55935 |
| 268 | 20231220 | 140500 | 258639296600 | 139800 | 139800 | 139900 | 139800 | 1239 |
| 269 | 20231220 | 140400 | 258466068500 | 139900 | 139900 | 139900 | 139800 | 1179 |
| 270 | 20231220 | 140300 | 258301205700 | 139900 | 139800 | 139900 | 139800 | 7451 |
| 271 | 20231220 | 140200 | 257259375600 | 139800 | 139800 | 139900 | 139700 | 2539 |
| 272 | 20231220 | 140100 | 256904413900 | 139900 | 139700 | 140000 | 139700 | 25107 |
| 273 | 20231220 | 140000 | 253392591300 | 139800 | 139700 | 139800 | 139600 | 6364 |
| 274 | 20231220 | 135900 | 252503519900 | 139600 | 139700 | 139800 | 139600 | 8297 |
| 275 | 20231220 | 135800 | 251344432500 | 139700 | 139700 | 139800 | 139700 | 2518 |
| 276 | 20231220 | 135700 | 250992590800 | 139700 | 139700 | 139800 | 139700 | 4075 |
| 277 | 20231220 | 135600 | 250423067300 | 139700 | 139700 | 139800 | 139600 | 4752 |
| 278 | 20231220 | 135500 | 249759208100 | 139700 | 139700 | 139700 | 139600 | 6336 |
| 279 | 20231220 | 135400 | 248874168400 | 139600 | 139700 | 139800 | 139600 | 8226 |
| 280 | 20231220 | 135300 | 247725073900 | 139700 | 139800 | 139800 | 139700 | 1528 |
| 281 | 20231220 | 135200 | 247511558800 | 139800 | 139800 | 139800 | 139700 | 2601 |
| 282 | 20231220 | 135100 | 247148153700 | 139800 | 139800 | 139800 | 139700 | 1260 |
| 283 | 20231220 | 135000 | 246972098700 | 139700 | 139800 | 139900 | 139700 | 7726 |
| 284 | 20231220 | 134900 | 245892084700 | 139900 | 139800 | 139900 | 139800 | 1694 |
| 285 | 20231220 | 134800 | 245655230000 | 139800 | 140000 | 140000 | 139800 | 13414 |
| 286 | 20231220 | 134700 | 243778637300 | 140000 | 139800 | 140000 | 139800 | 14425 |
| 287 | 20231220 | 134600 | 241760507000 | 139900 | 139800 | 139900 | 139800 | 5004 |
| 288 | 20231220 | 134500 | 241060563400 | 139800 | 139800 | 139900 | 139800 | 2965 |
| 289 | 20231220 | 134400 | 240645907500 | 139900 | 139900 | 139900 | 139800 | 2723 |
| 290 | 20231220 | 134300 | 240265107900 | 139800 | 139800 | 139900 | 139800 | 1480 |
| 291 | 20231220 | 134200 | 240058172600 | 139800 | 139800 | 139900 | 139800 | 2142 |
| 292 | 20231220 | 134100 | 239758613100 | 139900 | 139900 | 139900 | 139800 | 3130 |
| 293 | 20231220 | 134000 | 239320868600 | 139900 | 139700 | 140000 | 139700 | 20094 |
| 294 | 20231220 | 133900 | 236510901900 | 139800 | 139700 | 139800 | 139700 | 1634 |
| 295 | 20231220 | 133800 | 236282573100 | 139800 | 139700 | 139800 | 139700 | 2421 |
| 296 | 20231220 | 133700 | 235944295200 | 139700 | 139700 | 139800 | 139700 | 1431 |
| 297 | 20231220 | 133600 | 235744350400 | 139800 | 139700 | 139800 | 139700 | 1281 |
| 298 | 20231220 | 133500 | 235565364400 | 139700 | 139800 | 139800 | 139700 | 8792 |
| 299 | 20231220 | 133400 | 234337018900 | 139700 | 139700 | 139800 | 139700 | 1363 |
| 300 | 20231220 | 133300 | 234146569200 | 139700 | 139600 | 139800 | 139600 | 12837 |
| 301 | 20231220 | 133200 | 232353048300 | 139700 | 139600 | 139700 | 139600 | 1941 |
| 302 | 20231220 | 133100 | 232082030700 | 139600 | 139700 | 139800 | 139600 | 5816 |
| 303 | 20231220 | 133000 | 231269726100 | 139800 | 139700 | 139800 | 139700 | 2355 |
| 304 | 20231220 | 132900 | 230940695400 | 139800 | 139700 | 139800 | 139700 | 2612 |
| 305 | 20231220 | 132800 | 230575749000 | 139700 | 139800 | 139800 | 139700 | 3114 |
| 306 | 20231220 | 132700 | 230140676800 | 139700 | 139700 | 139800 | 139700 | 3062 |
| 307 | 20231220 | 132600 | 229712879100 | 139800 | 139800 | 139900 | 139700 | 8513 |
| 308 | 20231220 | 132500 | 228522852500 | 139800 | 139800 | 139900 | 139800 | 7324 |
| 309 | 20231220 | 132400 | 227498370300 | 139800 | 139900 | 139900 | 139800 | 2093 |
| 310 | 20231220 | 132300 | 227205684800 | 139800 | 139900 | 139900 | 139800 | 1947 |
| 311 | 20231220 | 132200 | 226933479100 | 139800 | 139800 | 139900 | 139800 | 2272 |
| 312 | 20231220 | 132100 | 226615738300 | 139800 | 139900 | 140000 | 139800 | 2350 |
| 313 | 20231220 | 132000 | 226287056500 | 140000 | 139700 | 140000 | 139700 | 9967 |
| 314 | 20231220 | 131900 | 224892867400 | 139800 | 139800 | 139900 | 139700 | 7411 |
| 315 | 20231220 | 131800 | 223856768300 | 139800 | 139800 | 139900 | 139800 | 2129 |
| 316 | 20231220 | 131700 | 223559080000 | 139900 | 139900 | 139900 | 139800 | 20421 |
| 317 | 20231220 | 131600 | 220702253000 | 140000 | 140000 | 140000 | 139900 | 3250 |
| 318 | 20231220 | 131500 | 220247530800 | 139900 | 140000 | 140000 | 139900 | 3330 |
| 319 | 20231220 | 131400 | 219781534000 | 140000 | 139900 | 140000 | 139900 | 2386 |
| 320 | 20231220 | 131300 | 219447601800 | 140000 | 140000 | 140000 | 139900 | 46117 |
| 321 | 20231220 | 131200 | 212991344500 | 139900 | 139900 | 140000 | 139900 | 4828 |
| 322 | 20231220 | 131100 | 212315679400 | 139900 | 139900 | 140000 | 139900 | 3373 |
| 323 | 20231220 | 131000 | 211843711600 | 140000 | 139900 | 140000 | 139900 | 4230 |
| 324 | 20231220 | 130900 | 211251841600 | 139900 | 139900 | 140000 | 139900 | 2333 |
| 325 | 20231220 | 130800 | 210925372900 | 140000 | 140000 | 140000 | 139900 | 2997 |
| 326 | 20231220 | 130700 | 210506001900 | 140000 | 139900 | 140000 | 139900 | 3127 |
| 327 | 20231220 | 130600 | 210068400600 | 140000 | 139800 | 140000 | 139800 | 5548 |
| 328 | 20231220 | 130500 | 209292060400 | 139900 | 140000 | 140000 | 139800 | 19606 |
| 329 | 20231220 | 130400 | 206549136900 | 139900 | 139900 | 140000 | 139900 | 2933 |
| 330 | 20231220 | 130300 | 206138775200 | 139900 | 140000 | 140000 | 139900 | 1891 |
| 331 | 20231220 | 130200 | 205874191200 | 139900 | 139900 | 140000 | 139900 | 1513 |
| 332 | 20231220 | 130100 | 205662492400 | 140000 | 139900 | 140000 | 139900 | 3422 |
| 333 | 20231220 | 130000 | 205183622900 | 140000 | 139900 | 140000 | 139900 | 8183 |
| 334 | 20231220 | 125900 | 204038169200 | 139900 | 139900 | 140000 | 139800 | 7500 |
| 335 | 20231220 | 125800 | 202988892000 | 139800 | 140000 | 140000 | 139800 | 6762 |
| 336 | 20231220 | 125700 | 202042879000 | 140000 | 139900 | 140000 | 139900 | 2938 |
| 337 | 20231220 | 125600 | 201631810100 | 139900 | 139900 | 140000 | 139900 | 27760 |
| 338 | 20231220 | 125500 | 197747988000 | 139900 | 139900 | 140000 | 139900 | 3507 |
| 339 | 20231220 | 125400 | 197257293100 | 139900 | 139900 | 140000 | 139900 | 3303 |
| 340 | 20231220 | 125300 | 196795177900 | 139900 | 139900 | 140000 | 139900 | 3743 |
| 341 | 20231220 | 125200 | 196271477000 | 139900 | 139900 | 140000 | 139900 | 2925 |
| 342 | 20231220 | 125100 | 195862113600 | 139900 | 139900 | 140000 | 139900 | 2770 |
| 343 | 20231220 | 125000 | 195474507100 | 139900 | 139900 | 140000 | 139900 | 3232 |
| 344 | 20231220 | 124900 | 195022293400 | 139900 | 140000 | 140000 | 139900 | 6020 |
| 345 | 20231220 | 124800 | 194179992000 | 140000 | 139900 | 140000 | 139900 | 1671 |
| 346 | 20231220 | 124700 | 193946176100 | 139900 | 139900 | 140000 | 139900 | 1287 |
| 347 | 20231220 | 124600 | 193766081800 | 140000 | 139900 | 140000 | 139900 | 5146 |
| 348 | 20231220 | 124500 | 193045886000 | 139900 | 139900 | 140000 | 139900 | 2309 |
| 349 | 20231220 | 124400 | 192722831900 | 139900 | 140000 | 140000 | 139900 | 1071 |
| 350 | 20231220 | 124300 | 192572962600 | 140000 | 139900 | 140000 | 139900 | 1658 |
| 351 | 20231220 | 124200 | 192340957800 | 139900 | 140000 | 140000 | 139900 | 1749 |
| 352 | 20231220 | 124100 | 192096226000 | 139900 | 139900 | 140000 | 139900 | 641 |
| 353 | 20231220 | 124000 | 192006526600 | 139900 | 139900 | 140000 | 139900 | 2804 |
| 354 | 20231220 | 123900 | 191614176100 | 139900 | 140000 | 140000 | 139900 | 1842 |
| 355 | 20231220 | 123800 | 191356402500 | 139900 | 139900 | 140000 | 139900 | 1936 |
| 356 | 20231220 | 123700 | 191085498900 | 139900 | 139900 | 140000 | 139900 | 2588 |
| 357 | 20231220 | 123600 | 190723337400 | 140000 | 139900 | 140000 | 139900 | 3011 |
| 358 | 20231220 | 123500 | 190302006000 | 139900 | 140000 | 140000 | 139900 | 1071 |
| 359 | 20231220 | 123400 | 190152125700 | 139900 | 139900 | 140000 | 139800 | 8340 |
| 360 | 20231220 | 123300 | 188985260200 | 139900 | 139800 | 139900 | 139800 | 3830 |
| 361 | 20231220 | 123200 | 188449477800 | 139900 | 139900 | 139900 | 139800 | 3301 |
| 362 | 20231220 | 123100 | 187987721000 | 139900 | 139800 | 139900 | 139800 | 3089 |
| 363 | 20231220 | 123000 | 187555650700 | 139800 | 139800 | 139900 | 139800 | 1338 |
| 364 | 20231220 | 122900 | 187368495800 | 139800 | 139900 | 139900 | 139800 | 2189 |
| 365 | 20231220 | 122800 | 187062366100 | 139800 | 139700 | 139800 | 139700 | 9788 |
| 366 | 20231220 | 122700 | 185694103900 | 139700 | 139800 | 139800 | 139700 | 676 |
| 367 | 20231220 | 122600 | 185599651300 | 139800 | 139700 | 139800 | 139700 | 906 |
| 368 | 20231220 | 122500 | 185473050500 | 139700 | 139700 | 139800 | 139700 | 1192 |
| 369 | 20231220 | 122400 | 185306503800 | 139700 | 139700 | 139800 | 139700 | 1979 |
| 370 | 20231220 | 122300 | 185029979600 | 139700 | 139700 | 139800 | 139700 | 1193 |
| 371 | 20231220 | 122200 | 184863286300 | 139700 | 139700 | 139800 | 139700 | 3438 |
| 372 | 20231220 | 122100 | 184382949100 | 139700 | 139800 | 139800 | 139700 | 1251 |
| 373 | 20231220 | 122000 | 184208161300 | 139700 | 139700 | 139800 | 139700 | 893 |
| 374 | 20231220 | 121900 | 184083394400 | 139700 | 139900 | 139900 | 139600 | 3217 |
| 375 | 20231220 | 121800 | 183633844700 | 139800 | 139800 | 139900 | 139800 | 578 |
| 376 | 20231220 | 121700 | 183553027900 | 139800 | 139800 | 139900 | 139700 | 1797 |
| 377 | 20231220 | 121600 | 183301789500 | 139800 | 139600 | 139800 | 139600 | 7405 |
| 378 | 20231220 | 121500 | 182267285600 | 139700 | 139700 | 139700 | 139600 | 1411 |
| 379 | 20231220 | 121400 | 182070226700 | 139600 | 139600 | 139700 | 139600 | 1921 |
| 380 | 20231220 | 121300 | 181801981900 | 139600 | 139600 | 139700 | 139600 | 884 |
| 381 | 20231220 | 121200 | 181678559700 | 139600 | 139600 | 139700 | 139600 | 1871 |
| 382 | 20231220 | 121100 | 181417320100 | 139600 | 139600 | 139700 | 139600 | 1069 |
| 383 | 20231220 | 121000 | 181268067300 | 139700 | 139600 | 139700 | 139600 | 3652 |
| 384 | 20231220 | 120900 | 180758195800 | 139700 | 139500 | 139700 | 139500 | 4943 |
| 385 | 20231220 | 120800 | 180068355800 | 139500 | 139600 | 139700 | 139500 | 8045 |
| 386 | 20231220 | 120700 | 178945555700 | 139600 | 139600 | 139700 | 139600 | 5676 |
| 387 | 20231220 | 120600 | 178153107500 | 139600 | 139600 | 139700 | 139600 | 1840 |
| 388 | 20231220 | 120500 | 177896192000 | 139600 | 139600 | 139700 | 139600 | 2369 |
| 389 | 20231220 | 120400 | 177565421100 | 139600 | 139700 | 139700 | 139600 | 1175 |
| 390 | 20231220 | 120300 | 177401353300 | 139600 | 139700 | 139800 | 139600 | 4281 |
| 391 | 20231220 | 120200 | 176803351200 | 139700 | 139600 | 139800 | 139500 | 7059 |
| 392 | 20231220 | 120100 | 175817763400 | 139600 | 139800 | 139900 | 139500 | 11142 |
| 393 | 20231220 | 120000 | 174261123000 | 139800 | 139800 | 139900 | 139800 | 2482 |
| 394 | 20231220 | 115900 | 173913971500 | 139800 | 140000 | 140000 | 139700 | 38072 |
| 395 | 20231220 | 115800 | 168589559000 | 139900 | 139900 | 140000 | 139900 | 3855 |
| 396 | 20231220 | 115700 | 168050223900 | 139900 | 139900 | 140000 | 139900 | 1185 |
| 397 | 20231220 | 115600 | 167884399700 | 140000 | 140000 | 140000 | 139900 | 2252 |
| 398 | 20231220 | 115500 | 167569263300 | 139900 | 139900 | 140000 | 139900 | 1779 |
| 399 | 20231220 | 115400 | 167320311900 | 139900 | 139900 | 140000 | 139900 | 662 |
| 400 | 20231220 | 115300 | 167227670500 | 139900 | 140000 | 140000 | 139900 | 7447 |
| 401 | 20231220 | 115200 | 166185217700 | 140000 | 139900 | 140000 | 139900 | 3536 |
| 402 | 20231220 | 115100 | 165690447300 | 139900 | 139900 | 140000 | 139900 | 4290 |
| 403 | 20231220 | 115000 | 165090231300 | 139900 | 140000 | 140100 | 139900 | 1775 |
| 404 | 20231220 | 114900 | 164841675100 | 140000 | 140000 | 140100 | 140000 | 3244 |
| 405 | 20231220 | 114800 | 164387385100 | 140000 | 140000 | 140100 | 140000 | 1582 |
| 406 | 20231220 | 114700 | 164165869500 | 140000 | 139900 | 140100 | 139900 | 11286 |
| 407 | 20231220 | 114600 | 162585810800 | 140000 | 139900 | 140000 | 139900 | 1854 |
| 408 | 20231220 | 114500 | 162326295600 | 139900 | 139900 | 140000 | 139900 | 3094 |
| 409 | 20231220 | 114400 | 161893177100 | 139900 | 139900 | 140000 | 139900 | 5386 |
| 410 | 20231220 | 114300 | 161139248800 | 139900 | 140000 | 140100 | 139900 | 19780 |
| 411 | 20231220 | 114200 | 158370149800 | 140100 | 140100 | 140100 | 140000 | 3030 |
| 412 | 20231220 | 114100 | 157945821500 | 140000 | 140000 | 140100 | 140000 | 6495 |
| 413 | 20231220 | 114000 | 157036383800 | 140000 | 140000 | 140100 | 140000 | 1183 |
| 414 | 20231220 | 113900 | 156870704300 | 140100 | 140100 | 140100 | 140000 | 1444 |
| 415 | 20231220 | 113800 | 156668481900 | 140100 | 140000 | 140100 | 140000 | 930 |
| 416 | 20231220 | 113700 | 156538241600 | 140000 | 140000 | 140100 | 139900 | 35344 |
| 417 | 20231220 | 113600 | 151589097700 | 140000 | 140000 | 140000 | 139900 | 16996 |
| 418 | 20231220 | 113500 | 149209770500 | 140000 | 139900 | 140000 | 139900 | 1520 |
| 419 | 20231220 | 113400 | 148997064100 | 140000 | 139900 | 140000 | 139900 | 2601 |
| 420 | 20231220 | 113300 | 148633087200 | 139900 | 139900 | 140000 | 139900 | 1386 |
| 421 | 20231220 | 113200 | 148439142100 | 139900 | 139900 | 140000 | 139900 | 1145 |
| 422 | 20231220 | 113100 | 148278947000 | 139900 | 139900 | 140000 | 139900 | 1264 |
| 423 | 20231220 | 113000 | 148102088100 | 140000 | 139900 | 140000 | 139900 | 3175 |
| 424 | 20231220 | 112900 | 147657661200 | 140000 | 139900 | 140000 | 139900 | 1137 |
| 425 | 20231220 | 112800 | 147498553800 | 139900 | 140000 | 140000 | 139900 | 1095 |
| 426 | 20231220 | 112700 | 147345292800 | 140000 | 139900 | 140000 | 139900 | 3335 |
| 427 | 20231220 | 112600 | 146878583400 | 139900 | 139900 | 140000 | 139900 | 1279 |
| 428 | 20231220 | 112500 | 146699567000 | 139900 | 139900 | 140000 | 139900 | 599 |
| 429 | 20231220 | 112400 | 146615748000 | 140000 | 139900 | 140000 | 139900 | 633 |
| 430 | 20231220 | 112300 | 146527167100 | 140000 | 139900 | 140000 | 139900 | 1094 |
| 431 | 20231220 | 112200 | 146374104600 | 139900 | 139900 | 140000 | 139900 | 820 |
| 432 | 20231220 | 112100 | 146259365600 | 139900 | 139900 | 140000 | 139900 | 2002 |
| 433 | 20231220 | 112000 | 145979240800 | 139900 | 139900 | 140000 | 139800 | 3491 |
| 434 | 20231220 | 111900 | 145490831600 | 139900 | 139800 | 139900 | 139800 | 5630 |
| 435 | 20231220 | 111800 | 144703233200 | 139900 | 139800 | 139900 | 139800 | 2422 |
| 436 | 20231220 | 111700 | 144364595500 | 139900 | 139800 | 139900 | 139800 | 6179 |
| 437 | 20231220 | 111600 | 143500187200 | 139800 | 139900 | 139900 | 139800 | 2467 |
| 438 | 20231220 | 111500 | 143155236700 | 139800 | 139900 | 139900 | 139800 | 1912 |
| 439 | 20231220 | 111400 | 142887832700 | 139800 | 139800 | 139900 | 139800 | 963 |
| 440 | 20231220 | 111300 | 142753197000 | 139800 | 139800 | 139900 | 139700 | 9067 |
| 441 | 20231220 | 111200 | 141485512500 | 139700 | 139700 | 139800 | 139700 | 1357 |
| 442 | 20231220 | 111100 | 141295827800 | 139800 | 139700 | 139800 | 139700 | 572 |
| 443 | 20231220 | 111000 | 141215896800 | 139700 | 139800 | 139800 | 139600 | 8281 |
| 444 | 20231220 | 110900 | 140058910900 | 139700 | 139700 | 139800 | 139700 | 516 |
| 445 | 20231220 | 110800 | 139986813900 | 139800 | 139600 | 139800 | 139600 | 11215 |
| 446 | 20231220 | 110700 | 138420444200 | 139600 | 139600 | 139600 | 139500 | 1685 |
| 447 | 20231220 | 110600 | 138185247900 | 139500 | 139500 | 139600 | 139500 | 740 |
| 448 | 20231220 | 110500 | 138082002100 | 139600 | 139500 | 139600 | 139500 | 1795 |
| 449 | 20231220 | 110400 | 137831567000 | 139500 | 139600 | 139700 | 139500 | 6587 |
| 450 | 20231220 | 110300 | 136912335000 | 139700 | 139600 | 139700 | 139600 | 2357 |
| 451 | 20231220 | 110200 | 136583249800 | 139600 | 139600 | 139700 | 139600 | 1221 |
| 452 | 20231220 | 110100 | 136412771900 | 139700 | 139600 | 139700 | 139600 | 1364 |
| 453 | 20231220 | 110000 | 136222325400 | 139600 | 139700 | 139700 | 139600 | 2763 |
| 454 | 20231220 | 105900 | 135836562000 | 139600 | 139600 | 139700 | 139600 | 1708 |
| 455 | 20231220 | 105800 | 135598045300 | 139600 | 139500 | 139700 | 139500 | 5087 |
| 456 | 20231220 | 105700 | 134887827100 | 139500 | 139600 | 139700 | 139500 | 8026 |
| 457 | 20231220 | 105600 | 133767381100 | 139700 | 139600 | 139700 | 139600 | 2940 |
| 458 | 20231220 | 105500 | 133356895200 | 139600 | 139600 | 139700 | 139500 | 5553 |
| 459 | 20231220 | 105400 | 132581627300 | 139500 | 139500 | 139600 | 139500 | 1506 |
| 460 | 20231220 | 105300 | 132371436100 | 139600 | 139700 | 139800 | 139500 | 9759 |
| 461 | 20231220 | 105200 | 131008605000 | 139800 | 139700 | 139800 | 139700 | 2143 |
| 462 | 20231220 | 105100 | 130709189300 | 139700 | 139800 | 139800 | 139700 | 453 |
| 463 | 20231220 | 105000 | 130645879000 | 139800 | 139800 | 139900 | 139700 | 3080 |
| 464 | 20231220 | 104900 | 130215277300 | 139800 | 139800 | 139900 | 139700 | 9403 |
| 465 | 20231220 | 104800 | 128900712000 | 139800 | 139700 | 139900 | 139700 | 4909 |
| 466 | 20231220 | 104700 | 128214401600 | 139700 | 139800 | 139800 | 139700 | 1080 |
| 467 | 20231220 | 104600 | 128063465300 | 139800 | 139700 | 139800 | 139700 | 3862 |
| 468 | 20231220 | 104500 | 127523888900 | 139800 | 139700 | 139800 | 139700 | 1083 |
| 469 | 20231220 | 104400 | 127372568000 | 139700 | 139700 | 139800 | 139700 | 1860 |
| 470 | 20231220 | 104300 | 127112677200 | 139700 | 139700 | 139800 | 139600 | 7128 |
| 471 | 20231220 | 104200 | 126116819800 | 139700 | 139600 | 139700 | 139600 | 2891 |
| 472 | 20231220 | 104100 | 125713195300 | 139600 | 139500 | 139700 | 139500 | 4710 |
| 473 | 20231220 | 104000 | 125055380800 | 139600 | 139800 | 139800 | 139500 | 7106 |
| 474 | 20231220 | 103900 | 124063381300 | 139700 | 139700 | 139800 | 139700 | 1597 |
| 475 | 20231220 | 103800 | 123840250200 | 139800 | 139600 | 139800 | 139600 | 1850 |
| 476 | 20231220 | 103700 | 123581840600 | 139600 | 139600 | 139700 | 139600 | 1644 |
| 477 | 20231220 | 103600 | 123352210400 | 139600 | 139600 | 139700 | 139500 | 8489 |
| 478 | 20231220 | 103500 | 122167175300 | 139500 | 139700 | 139800 | 139500 | 12051 |
| 479 | 20231220 | 103400 | 120484582700 | 139700 | 139700 | 139800 | 139700 | 975 |
| 480 | 20231220 | 103300 | 120348354100 | 139700 | 139900 | 140000 | 139700 | 10084 |
| 481 | 20231220 | 103200 | 118937929600 | 139900 | 139900 | 140000 | 139900 | 1407 |
| 482 | 20231220 | 103100 | 118741064600 | 139900 | 140000 | 140100 | 139900 | 1094 |
| 483 | 20231220 | 103000 | 118587940600 | 140000 | 140100 | 140100 | 139900 | 2344 |
| 484 | 20231220 | 102900 | 118259749100 | 140000 | 140000 | 140100 | 140000 | 1920 |
| 485 | 20231220 | 102800 | 117990895900 | 140000 | 140100 | 140100 | 139900 | 9056 |
| 486 | 20231220 | 102700 | 116722950200 | 140000 | 140000 | 140100 | 140000 | 2680 |
| 487 | 20231220 | 102600 | 116347693900 | 140000 | 140000 | 140100 | 139900 | 4290 |
| 488 | 20231220 | 102500 | 115747031600 | 140000 | 140000 | 140100 | 140000 | 7431 |
| 489 | 20231220 | 102400 | 114706636400 | 140000 | 140000 | 140100 | 140000 | 2605 |
| 490 | 20231220 | 102300 | 114341864500 | 140000 | 140000 | 140100 | 140000 | 3631 |
| 491 | 20231220 | 102200 | 113833440400 | 140100 | 140000 | 140100 | 140000 | 2205 |
| 492 | 20231220 | 102100 | 113524689200 | 140100 | 140000 | 140100 | 140000 | 4765 |
| 493 | 20231220 | 102000 | 112857458200 | 140100 | 140000 | 140100 | 140000 | 2371 |
| 494 | 20231220 | 101900 | 112525467100 | 140000 | 140000 | 140100 | 140000 | 15516 |
| 495 | 20231220 | 101800 | 110353016500 | 140100 | 140000 | 140100 | 140000 | 1696 |
| 496 | 20231220 | 101700 | 110115492300 | 140100 | 140000 | 140100 | 140000 | 3930 |
| 497 | 20231220 | 101600 | 109565033200 | 140000 | 140000 | 140100 | 140000 | 2821 |
| 498 | 20231220 | 101500 | 109170019200 | 140100 | 140000 | 140100 | 140000 | 5937 |
| 499 | 20231220 | 101400 | 108338613900 | 140100 | 140000 | 140100 | 140000 | 2403 |
| 500 | 20231220 | 101300 | 108002095200 | 140000 | 140000 | 140100 | 140000 | 1679 |
| 501 | 20231220 | 101200 | 107766936900 | 140000 | 140000 | 140100 | 140000 | 2548 |
| 502 | 20231220 | 101100 | 107410142100 | 140000 | 140000 | 140100 | 140000 | 4129 |
| 503 | 20231220 | 101000 | 106831988300 | 140000 | 140000 | 140100 | 140000 | 7151 |
| 504 | 20231220 | 100900 | 105830732900 | 140000 | 140000 | 140100 | 140000 | 2338 |
| 505 | 20231220 | 100800 | 105503238300 | 140000 | 139900 | 140100 | 139900 | 17871 |
| 506 | 20231220 | 100700 | 103001189900 | 139900 | 139900 | 140000 | 139900 | 2214 |
| 507 | 20231220 | 100600 | 102691278900 | 140000 | 139900 | 140000 | 139900 | 1604 |
| 508 | 20231220 | 100500 | 102466819900 | 140000 | 139900 | 140000 | 139900 | 4783 |
| 509 | 20231220 | 100400 | 101797276500 | 140000 | 139900 | 140000 | 139900 | 848 |
| 510 | 20231220 | 100300 | 101678577900 | 139900 | 139900 | 140000 | 139900 | 2127 |
| 511 | 20231220 | 100200 | 101380954700 | 139900 | 139900 | 140000 | 139900 | 1291 |
| 512 | 20231220 | 100100 | 101200309300 | 139900 | 140000 | 140000 | 139900 | 3173 |
| 513 | 20231220 | 100000 | 100756296400 | 140000 | 140000 | 140100 | 139900 | 9621 |
| 514 | 20231220 | 095900 | 99409300800 | 140000 | 139900 | 140100 | 139900 | 21460 |
| 515 | 20231220 | 095800 | 96404697300 | 139900 | 139900 | 140000 | 139900 | 2938 |
| 516 | 20231220 | 095700 | 95993488300 | 139900 | 140000 | 140000 | 139900 | 7264 |
| 517 | 20231220 | 095600 | 94977156200 | 140000 | 139900 | 140000 | 139800 | 8484 |
| 518 | 20231220 | 095500 | 93790148700 | 139900 | 139900 | 140000 | 139900 | 5046 |
| 519 | 20231220 | 095400 | 93084118300 | 139900 | 139900 | 140000 | 139900 | 1858 |
| 520 | 20231220 | 095300 | 92824106600 | 140000 | 139900 | 140000 | 139900 | 1643 |
| 521 | 20231220 | 095200 | 92594172100 | 139900 | 139900 | 140000 | 139900 | 2492 |
| 522 | 20231220 | 095100 | 92245452300 | 139900 | 140000 | 140000 | 139800 | 7321 |
| 523 | 20231220 | 095000 | 91221114000 | 140000 | 139900 | 140000 | 139800 | 13119 |
| 524 | 20231220 | 094900 | 89385410900 | 139900 | 139900 | 140000 | 139800 | 10515 |
| 525 | 20231220 | 094800 | 87914247900 | 140000 | 140000 | 140000 | 139900 | 1213 |
| 526 | 20231220 | 094700 | 87744492900 | 139900 | 139900 | 140000 | 139900 | 2275 |
| 527 | 20231220 | 094600 | 87426134500 | 140000 | 140000 | 140000 | 139900 | 1907 |
| 528 | 20231220 | 094500 | 87159260700 | 139900 | 139900 | 140000 | 139800 | 7845 |
| 529 | 20231220 | 094400 | 86061564700 | 139900 | 139800 | 140000 | 139700 | 7137 |
| 530 | 20231220 | 094300 | 85063188200 | 139800 | 139900 | 139900 | 139700 | 7882 |
| 531 | 20231220 | 094200 | 83960944000 | 139900 | 139900 | 140000 | 139900 | 4293 |
| 532 | 20231220 | 094100 | 83360275900 | 140000 | 139800 | 140000 | 139800 | 3133 |
| 533 | 20231220 | 094000 | 82921941300 | 139800 | 139900 | 140000 | 139800 | 4437 |
| 534 | 20231220 | 093900 | 82301174800 | 139900 | 140000 | 140100 | 139900 | 12496 |
| 535 | 20231220 | 093800 | 80552099600 | 140000 | 140000 | 140100 | 140000 | 4086 |
| 536 | 20231220 | 093700 | 79979872000 | 140100 | 140200 | 140200 | 140000 | 7550 |
| 537 | 20231220 | 093600 | 78922078700 | 140200 | 140100 | 140200 | 140100 | 3319 |
| 538 | 20231220 | 093500 | 78456883000 | 140200 | 140200 | 140200 | 140000 | 14889 |
| 539 | 20231220 | 093400 | 76370588400 | 140100 | 140100 | 140100 | 140000 | 11142 |
| 540 | 20231220 | 093300 | 74809609600 | 140100 | 140100 | 140100 | 140000 | 4902 |
| 541 | 20231220 | 093200 | 74123195400 | 140100 | 140000 | 140100 | 140000 | 12592 |
| 542 | 20231220 | 093100 | 72359110500 | 140000 | 140000 | 140100 | 139900 | 11821 |
| 543 | 20231220 | 093000 | 70703517100 | 140000 | 140000 | 140100 | 139900 | 10456 |
| 544 | 20231220 | 092900 | 69239586000 | 140100 | 140000 | 140100 | 139900 | 31670 |
| 545 | 20231220 | 092800 | 64805778500 | 139900 | 140000 | 140000 | 139900 | 4695 |
| 546 | 20231220 | 092700 | 64148844700 | 140000 | 139900 | 140000 | 139800 | 12429 |
| 547 | 20231220 | 092600 | 62409952700 | 139900 | 139800 | 139900 | 139700 | 7735 |
| 548 | 20231220 | 092500 | 61328477200 | 139800 | 139600 | 139800 | 139600 | 5329 |
| 549 | 20231220 | 092400 | 60584038400 | 139600 | 139700 | 139700 | 139600 | 5377 |
| 550 | 20231220 | 092300 | 59833039900 | 139700 | 139800 | 139900 | 139700 | 9696 |
| 551 | 20231220 | 092200 | 58477714200 | 139900 | 139900 | 139900 | 139800 | 6023 |
| 552 | 20231220 | 092100 | 57635621100 | 139800 | 139800 | 139900 | 139700 | 7458 |
| 553 | 20231220 | 092000 | 56592900800 | 139800 | 139900 | 139900 | 139800 | 2265 |
| 554 | 20231220 | 091900 | 56276072700 | 139900 | 139700 | 139900 | 139700 | 9747 |
| 555 | 20231220 | 091800 | 54913382500 | 139700 | 139700 | 139800 | 139700 | 1152 |
| 556 | 20231220 | 091700 | 54752374600 | 139800 | 139800 | 139800 | 139700 | 8670 |
| 557 | 20231220 | 091600 | 53541010900 | 139800 | 139700 | 139800 | 139600 | 17946 |
| 558 | 20231220 | 091500 | 51034188900 | 139800 | 139700 | 139800 | 139700 | 7879 |
| 559 | 20231220 | 091400 | 49933208800 | 139700 | 139500 | 139700 | 139500 | 4951 |
| 560 | 20231220 | 091300 | 49241880600 | 139600 | 139500 | 139600 | 139400 | 3858 |
| 561 | 20231220 | 091200 | 48703641100 | 139500 | 139700 | 139700 | 139400 | 8696 |
| 562 | 20231220 | 091100 | 47490023400 | 139600 | 139800 | 139800 | 139600 | 9520 |
| 563 | 20231220 | 091000 | 46159689700 | 139800 | 139600 | 139900 | 139300 | 32172 |
| 564 | 20231220 | 090900 | 41671303100 | 139600 | 139800 | 139900 | 139600 | 13494 |
| 565 | 20231220 | 090800 | 39785917500 | 139800 | 139900 | 139900 | 139800 | 2870 |
| 566 | 20231220 | 090700 | 39384662900 | 139800 | 139900 | 140000 | 139800 | 10913 |
| 567 | 20231220 | 090600 | 37858269400 | 139900 | 139900 | 140000 | 139800 | 6143 |
| 568 | 20231220 | 090500 | 36998734400 | 139900 | 139700 | 139900 | 139700 | 7415 |
| 569 | 20231220 | 090400 | 35961950600 | 139800 | 140000 | 140100 | 139700 | 16549 |
| 570 | 20231220 | 090300 | 33646138300 | 140000 | 140200 | 140300 | 140000 | 8018 |
| 571 | 20231220 | 090200 | 32522537500 | 140200 | 140100 | 140300 | 140000 | 20922 |
| 572 | 20231220 | 090100 | 29589883400 | 140100 | 139900 | 140400 | 139800 | 51137 |
| 573 | 20231220 | 090000 | 22422403000 | 139900 | 139900 | 140000 | 139500 | 160187 |