34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 185100 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 20540 |
| 3 | 20231211 | 185000 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 4 | 20231211 | 184900 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 5 | 20231211 | 184800 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 6 | 20231211 | 184700 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 7 | 20231211 | 184600 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 8 | 20231211 | 184500 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 9 | 20231211 | 184400 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 10 | 20231211 | 184300 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 11 | 20231211 | 184200 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 12 | 20231211 | 184100 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 13 | 20231211 | 184000 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 14 | 20231211 | 183900 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 15 | 20231211 | 183800 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 16 | 20231211 | 183700 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 17 | 20231211 | 183600 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 18 | 20231211 | 183500 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 19 | 20231211 | 183400 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 20 | 20231211 | 183300 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 21 | 20231211 | 183200 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 22 | 20231211 | 183100 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 23 | 20231211 | 183000 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 24 | 20231211 | 182900 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 25 | 20231211 | 182800 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 26 | 20231211 | 182700 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 27 | 20231211 | 182600 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 28 | 20231211 | 182500 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 29 | 20231211 | 182400 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 30 | 20231211 | 182300 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 31 | 20231211 | 182200 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 32 | 20231211 | 182100 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 20540 |
| 33 | 20231211 | 182000 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 34 | 20231211 | 181900 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 35 | 20231211 | 181800 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 36 | 20231211 | 181700 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 37 | 20231211 | 181600 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 38 | 20231211 | 181500 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 39 | 20231211 | 181400 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 40 | 20231211 | 181300 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 41 | 20231211 | 181200 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 42 | 20231211 | 181100 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 43 | 20231211 | 181000 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 44 | 20231211 | 180900 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 45 | 20231211 | 180800 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 46 | 20231211 | 180700 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 47 | 20231211 | 180600 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 48 | 20231211 | 180500 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 49 | 20231211 | 180400 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 50 | 20231211 | 180300 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 51 | 20231211 | 180200 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 52 | 20231211 | 180100 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 53 | 20231211 | 180000 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 54 | 20231211 | 175900 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 55 | 20231211 | 175800 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 56 | 20231211 | 175700 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 57 | 20231211 | 175600 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 58 | 20231211 | 175500 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 59 | 20231211 | 175400 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 60 | 20231211 | 175300 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 61 | 20231211 | 175200 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 62 | 20231211 | 175100 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 20540 |
| 63 | 20231211 | 175000 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 64 | 20231211 | 174900 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 65 | 20231211 | 174800 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 66 | 20231211 | 174700 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 67 | 20231211 | 174600 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 68 | 20231211 | 174500 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 69 | 20231211 | 174400 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 70 | 20231211 | 174300 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 71 | 20231211 | 174200 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 72 | 20231211 | 174100 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 73 | 20231211 | 174000 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 74 | 20231211 | 173900 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 75 | 20231211 | 173800 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 76 | 20231211 | 173700 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 77 | 20231211 | 173600 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 78 | 20231211 | 173500 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 79 | 20231211 | 173400 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 80 | 20231211 | 173300 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 81 | 20231211 | 173200 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 82 | 20231211 | 173100 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 83 | 20231211 | 173000 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 84 | 20231211 | 172900 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 85 | 20231211 | 172800 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 86 | 20231211 | 172700 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 87 | 20231211 | 172600 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 88 | 20231211 | 172500 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 89 | 20231211 | 172400 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 90 | 20231211 | 172300 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 91 | 20231211 | 172200 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 92 | 20231211 | 172100 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 20540 |
| 93 | 20231211 | 172000 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 94 | 20231211 | 171900 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 95 | 20231211 | 171800 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 96 | 20231211 | 171700 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 97 | 20231211 | 171600 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 98 | 20231211 | 171500 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 99 | 20231211 | 171400 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 100 | 20231211 | 171300 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 101 | 20231211 | 171200 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 102 | 20231211 | 171100 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 103 | 20231211 | 171000 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 104 | 20231211 | 170900 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 105 | 20231211 | 170800 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 106 | 20231211 | 170700 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 107 | 20231211 | 170600 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 108 | 20231211 | 170500 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 109 | 20231211 | 170400 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 110 | 20231211 | 170300 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 111 | 20231211 | 170200 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 112 | 20231211 | 170100 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 113 | 20231211 | 170000 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 114 | 20231211 | 165900 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 115 | 20231211 | 165800 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 116 | 20231211 | 165700 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 117 | 20231211 | 165600 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 118 | 20231211 | 165500 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 119 | 20231211 | 165400 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 120 | 20231211 | 165300 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 121 | 20231211 | 165200 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 122 | 20231211 | 165100 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 20540 |
| 123 | 20231211 | 165000 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 124 | 20231211 | 164900 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 125 | 20231211 | 164800 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 126 | 20231211 | 164700 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 127 | 20231211 | 164600 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 128 | 20231211 | 164500 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 129 | 20231211 | 164400 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 130 | 20231211 | 164300 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 131 | 20231211 | 164200 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 132 | 20231211 | 164100 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 133 | 20231211 | 164000 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 134 | 20231211 | 163900 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 135 | 20231211 | 163800 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 136 | 20231211 | 163700 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 137 | 20231211 | 163600 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 138 | 20231211 | 163500 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 139 | 20231211 | 163400 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 140 | 20231211 | 163300 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 141 | 20231211 | 163200 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 142 | 20231211 | 163100 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 143 | 20231211 | 163000 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 144 | 20231211 | 162900 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 145 | 20231211 | 162800 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 146 | 20231211 | 162700 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 147 | 20231211 | 162600 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 148 | 20231211 | 162500 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 149 | 20231211 | 162400 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 150 | 20231211 | 162300 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 151 | 20231211 | 162200 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 152 | 20231211 | 162100 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 20540 |
| 153 | 20231211 | 162000 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 154 | 20231211 | 161900 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 155 | 20231211 | 161800 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 156 | 20231211 | 161700 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 157 | 20231211 | 161600 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 158 | 20231211 | 161500 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 159 | 20231211 | 161400 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 160 | 20231211 | 161300 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 161 | 20231211 | 161200 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 162 | 20231211 | 161100 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 163 | 20231211 | 161000 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 164 | 20231211 | 160900 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 165 | 20231211 | 160800 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 166 | 20231211 | 160700 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 167 | 20231211 | 160600 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 168 | 20231211 | 160500 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 169 | 20231211 | 160400 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 170 | 20231211 | 160300 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 171 | 20231211 | 160200 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 172 | 20231211 | 160100 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 173 | 20231211 | 160000 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 174 | 20231211 | 155900 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 175 | 20231211 | 155800 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 176 | 20231211 | 155700 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 177 | 20231211 | 155600 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 178 | 20231211 | 155500 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 179 | 20231211 | 155400 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 180 | 20231211 | 155300 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 181 | 20231211 | 155200 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 182 | 20231211 | 155100 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 20540 |
| 183 | 20231211 | 155000 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 184 | 20231211 | 154900 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 185 | 20231211 | 154800 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 186 | 20231211 | 154700 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 187 | 20231211 | 154600 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 188 | 20231211 | 154500 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 189 | 20231211 | 154400 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 190 | 20231211 | 154300 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 191 | 20231211 | 154200 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 192 | 20231211 | 154100 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 193 | 20231211 | 154000 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 194 | 20231211 | 153900 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 195 | 20231211 | 153800 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 196 | 20231211 | 153700 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 197 | 20231211 | 153600 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 198 | 20231211 | 153500 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 199 | 20231211 | 153400 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 200 | 20231211 | 153300 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 201 | 20231211 | 153200 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 202 | 20231211 | 153100 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 0 |
| 203 | 20231211 | 153000 | 43050657200 | 150500 | 150500 | 150500 | 150500 | 20540 |
| 204 | 20231211 | 152900 | 39959387200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 205 | 20231211 | 152800 | 39959387200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 206 | 20231211 | 152700 | 39959387200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 207 | 20231211 | 152600 | 39959387200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 208 | 20231211 | 152500 | 39959387200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 209 | 20231211 | 152400 | 39959387200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 210 | 20231211 | 152300 | 39959387200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 211 | 20231211 | 152200 | 39959387200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 212 | 20231211 | 152100 | 39959387200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 213 | 20231211 | 152000 | 39959387200 | 150800 | 150800 | 150800 | 150800 | 0 |
| 214 | 20231211 | 151900 | 39959387200 | 150800 | 150600 | 150800 | 150500 | 870 |
| 215 | 20231211 | 151800 | 39828367400 | 150700 | 150700 | 150700 | 150600 | 281 |
| 216 | 20231211 | 151700 | 39786044400 | 150800 | 150800 | 150800 | 150600 | 451 |
| 217 | 20231211 | 151600 | 39718076000 | 150800 | 150700 | 150800 | 150600 | 533 |
| 218 | 20231211 | 151500 | 39637758200 | 150700 | 150600 | 150800 | 150500 | 730 |
| 219 | 20231211 | 151400 | 39527763300 | 150700 | 150600 | 150700 | 150500 | 1161 |
| 220 | 20231211 | 151300 | 39352877800 | 150600 | 150700 | 150800 | 150600 | 439 |
| 221 | 20231211 | 151200 | 39286714100 | 150700 | 151100 | 151100 | 150500 | 1695 |
| 222 | 20231211 | 151100 | 39031023000 | 151000 | 151100 | 151100 | 151000 | 491 |
| 223 | 20231211 | 151000 | 38956852800 | 151100 | 151100 | 151100 | 151000 | 208 |
| 224 | 20231211 | 150900 | 38925425500 | 151100 | 151300 | 151300 | 151000 | 384 |
| 225 | 20231211 | 150800 | 38867397000 | 151300 | 151400 | 151400 | 150900 | 810 |
| 226 | 20231211 | 150700 | 38744976800 | 151100 | 150800 | 151400 | 150800 | 3647 |
| 227 | 20231211 | 150600 | 38194112400 | 150900 | 150900 | 150900 | 150800 | 553 |
| 228 | 20231211 | 150500 | 38110704600 | 150900 | 150600 | 150900 | 150600 | 1283 |
| 229 | 20231211 | 150400 | 37917261300 | 150700 | 150400 | 150700 | 150400 | 1242 |
| 230 | 20231211 | 150300 | 37730306000 | 150400 | 150400 | 150500 | 150400 | 704 |
| 231 | 20231211 | 150200 | 37624411000 | 150500 | 150400 | 150600 | 150400 | 478 |
| 232 | 20231211 | 150100 | 37552486500 | 150500 | 150500 | 150600 | 150400 | 923 |
| 233 | 20231211 | 150000 | 37413592400 | 150500 | 150500 | 150600 | 150400 | 635 |
| 234 | 20231211 | 145900 | 37318067500 | 150400 | 150600 | 150600 | 150400 | 871 |
| 235 | 20231211 | 145800 | 37186966800 | 150500 | 150700 | 150700 | 150500 | 920 |
| 236 | 20231211 | 145700 | 37048441600 | 150700 | 150800 | 150800 | 150600 | 587 |
| 237 | 20231211 | 145600 | 36960018100 | 150800 | 150800 | 150800 | 150600 | 567 |
| 238 | 20231211 | 145500 | 36874576800 | 150600 | 150800 | 150800 | 150600 | 490 |
| 239 | 20231211 | 145400 | 36800733300 | 150700 | 150800 | 150800 | 150700 | 458 |
| 240 | 20231211 | 145300 | 36731705400 | 150800 | 150800 | 150900 | 150700 | 624 |
| 241 | 20231211 | 145200 | 36637622300 | 150800 | 150900 | 150900 | 150800 | 608 |
| 242 | 20231211 | 145100 | 36545920100 | 150800 | 150900 | 150900 | 150800 | 509 |
| 243 | 20231211 | 145000 | 36469144600 | 150800 | 150700 | 151000 | 150500 | 3220 |
| 244 | 20231211 | 144900 | 35983991000 | 150600 | 150700 | 150800 | 150600 | 577 |
| 245 | 20231211 | 144800 | 35897009900 | 150700 | 150700 | 150800 | 150600 | 581 |
| 246 | 20231211 | 144700 | 35809463400 | 150700 | 150700 | 150800 | 150500 | 692 |
| 247 | 20231211 | 144600 | 35705263700 | 150700 | 150500 | 150700 | 150500 | 610 |
| 248 | 20231211 | 144500 | 35613414600 | 150600 | 150700 | 150700 | 150400 | 385 |
| 249 | 20231211 | 144400 | 35555459900 | 150700 | 150800 | 150800 | 150400 | 1126 |
| 250 | 20231211 | 144300 | 35385911300 | 150800 | 150800 | 150800 | 150700 | 220 |
| 251 | 20231211 | 144200 | 35352755000 | 150800 | 150800 | 150800 | 150700 | 136 |
| 252 | 20231211 | 144100 | 35332254600 | 150800 | 150800 | 150900 | 150700 | 448 |
| 253 | 20231211 | 144000 | 35264713100 | 150800 | 150900 | 150900 | 150800 | 227 |
| 254 | 20231211 | 143900 | 35230477100 | 150900 | 150800 | 150900 | 150800 | 443 |
| 255 | 20231211 | 143800 | 35163664500 | 150900 | 150800 | 150900 | 150800 | 558 |
| 256 | 20231211 | 143700 | 35079499600 | 150900 | 151100 | 151300 | 150800 | 465 |
| 257 | 20231211 | 143600 | 35009337200 | 151100 | 151200 | 151300 | 150800 | 1257 |
| 258 | 20231211 | 143500 | 34819396900 | 151200 | 151000 | 151200 | 150700 | 1810 |
| 259 | 20231211 | 143400 | 34546121800 | 151000 | 151000 | 151000 | 150600 | 780 |
| 260 | 20231211 | 143300 | 34428450500 | 150900 | 151100 | 151100 | 150700 | 627 |
| 261 | 20231211 | 143200 | 34333853700 | 150900 | 151100 | 151100 | 150600 | 983 |
| 262 | 20231211 | 143100 | 34185488500 | 151100 | 151100 | 151300 | 151100 | 251 |
| 263 | 20231211 | 143000 | 34147537000 | 151200 | 151300 | 151400 | 151100 | 1074 |
| 264 | 20231211 | 142900 | 33985071400 | 151300 | 151000 | 151300 | 150900 | 1206 |
| 265 | 20231211 | 142800 | 33802864200 | 151000 | 150800 | 151100 | 150800 | 2277 |
| 266 | 20231211 | 142700 | 33459099400 | 150800 | 150700 | 150800 | 150700 | 418 |
| 267 | 20231211 | 142600 | 33396096200 | 150800 | 150700 | 150800 | 150400 | 842 |
| 268 | 20231211 | 142500 | 33269304200 | 150600 | 150400 | 150600 | 150400 | 781 |
| 269 | 20231211 | 142400 | 33151797600 | 150500 | 150500 | 150500 | 150400 | 533 |
| 270 | 20231211 | 142300 | 33071616900 | 150500 | 150500 | 150500 | 150300 | 776 |
| 271 | 20231211 | 142200 | 32954889500 | 150500 | 150400 | 150500 | 150400 | 404 |
| 272 | 20231211 | 142100 | 32894120900 | 150500 | 150400 | 150500 | 150400 | 362 |
| 273 | 20231211 | 142000 | 32839669300 | 150400 | 150400 | 150500 | 150300 | 740 |
| 274 | 20231211 | 141900 | 32728371400 | 150400 | 150400 | 150500 | 150300 | 266 |
| 275 | 20231211 | 141800 | 32688367900 | 150400 | 150300 | 150400 | 150200 | 1445 |
| 276 | 20231211 | 141700 | 32471175700 | 150300 | 150300 | 150300 | 150200 | 1512 |
| 277 | 20231211 | 141600 | 32244054300 | 150200 | 150300 | 150400 | 150200 | 256 |
| 278 | 20231211 | 141500 | 32205571000 | 150300 | 150300 | 150400 | 150200 | 658 |
| 279 | 20231211 | 141400 | 32106647600 | 150300 | 150400 | 150400 | 150200 | 760 |
| 280 | 20231211 | 141300 | 31992424000 | 150400 | 150300 | 150500 | 150200 | 1264 |
| 281 | 20231211 | 141200 | 31802404900 | 150300 | 150400 | 150400 | 150200 | 1939 |
| 282 | 20231211 | 141100 | 31511053100 | 150400 | 150400 | 150400 | 150300 | 328 |
| 283 | 20231211 | 141000 | 31461748600 | 150300 | 150400 | 150500 | 150300 | 456 |
| 284 | 20231211 | 140900 | 31393188400 | 150400 | 150500 | 150500 | 150400 | 464 |
| 285 | 20231211 | 140800 | 31323396900 | 150400 | 150400 | 150500 | 150400 | 537 |
| 286 | 20231211 | 140700 | 31242625900 | 150400 | 150500 | 150500 | 150400 | 442 |
| 287 | 20231211 | 140600 | 31176126300 | 150500 | 150500 | 150500 | 150400 | 652 |
| 288 | 20231211 | 140500 | 31078060100 | 150400 | 150500 | 150600 | 150400 | 606 |
| 289 | 20231211 | 140400 | 30986882100 | 150600 | 150600 | 150700 | 150500 | 469 |
| 290 | 20231211 | 140300 | 30916278100 | 150600 | 150700 | 150700 | 150600 | 403 |
| 291 | 20231211 | 140200 | 30855580800 | 150700 | 150700 | 150700 | 150500 | 528 |
| 292 | 20231211 | 140100 | 30776066100 | 150700 | 150800 | 150800 | 150500 | 500 |
| 293 | 20231211 | 140000 | 30700758600 | 150800 | 150800 | 150900 | 150500 | 431 |
| 294 | 20231211 | 135900 | 30635830100 | 150900 | 150800 | 150900 | 150600 | 372 |
| 295 | 20231211 | 135800 | 30579778700 | 150800 | 150700 | 150900 | 150500 | 980 |
| 296 | 20231211 | 135700 | 30432121800 | 150800 | 150800 | 150800 | 150700 | 187 |
| 297 | 20231211 | 135600 | 30403932600 | 150700 | 150800 | 150900 | 150700 | 278 |
| 298 | 20231211 | 135500 | 30362018700 | 150900 | 150800 | 151000 | 150700 | 404 |
| 299 | 20231211 | 135400 | 30301092200 | 150700 | 150800 | 150900 | 150700 | 622 |
| 300 | 20231211 | 135300 | 30207291500 | 150800 | 150800 | 150900 | 150800 | 697 |
| 301 | 20231211 | 135200 | 30102160100 | 150900 | 150900 | 150900 | 150800 | 666 |
| 302 | 20231211 | 135100 | 30001688200 | 150900 | 150900 | 150900 | 150800 | 494 |
| 303 | 20231211 | 135000 | 29927181000 | 150900 | 150900 | 151000 | 150800 | 819 |
| 304 | 20231211 | 134900 | 29803604000 | 150900 | 151000 | 151000 | 150800 | 925 |
| 305 | 20231211 | 134800 | 29664023600 | 150900 | 150900 | 151000 | 150900 | 441 |
| 306 | 20231211 | 134700 | 29597473700 | 151000 | 151000 | 151100 | 150900 | 531 |
| 307 | 20231211 | 134600 | 29517294900 | 151100 | 151000 | 151100 | 151000 | 206 |
| 308 | 20231211 | 134500 | 29486185700 | 151000 | 151100 | 151100 | 151000 | 252 |
| 309 | 20231211 | 134400 | 29448128400 | 151100 | 151000 | 151100 | 150900 | 1020 |
| 310 | 20231211 | 134300 | 29294081300 | 151000 | 151100 | 151200 | 151000 | 454 |
| 311 | 20231211 | 134200 | 29225515000 | 151100 | 151200 | 151200 | 151000 | 544 |
| 312 | 20231211 | 134100 | 29143357200 | 151100 | 151100 | 151200 | 151000 | 321 |
| 313 | 20231211 | 134000 | 29094875300 | 151000 | 151000 | 151300 | 151000 | 1057 |
| 314 | 20231211 | 133900 | 28935184700 | 151100 | 151100 | 151100 | 151000 | 156 |
| 315 | 20231211 | 133800 | 28911618800 | 151100 | 151000 | 151100 | 151000 | 187 |
| 316 | 20231211 | 133700 | 28883375900 | 151100 | 151000 | 151100 | 151000 | 256 |
| 317 | 20231211 | 133600 | 28844712000 | 151100 | 151100 | 151100 | 151000 | 179 |
| 318 | 20231211 | 133500 | 28817674200 | 151100 | 151100 | 151100 | 151100 | 122 |
| 319 | 20231211 | 133400 | 28799240000 | 151100 | 151100 | 151200 | 151100 | 643 |
| 320 | 20231211 | 133300 | 28702072000 | 151200 | 151200 | 151300 | 151100 | 497 |
| 321 | 20231211 | 133200 | 28626926700 | 151300 | 151300 | 151300 | 151200 | 130 |
| 322 | 20231211 | 133100 | 28607265500 | 151300 | 151300 | 151300 | 151200 | 69 |
| 323 | 20231211 | 133000 | 28596828600 | 151300 | 151200 | 151400 | 151200 | 91 |
| 324 | 20231211 | 132900 | 28583061700 | 151200 | 151300 | 151400 | 151200 | 165 |
| 325 | 20231211 | 132800 | 28558103000 | 151300 | 151400 | 151400 | 151200 | 415 |
| 326 | 20231211 | 132700 | 28495314500 | 151400 | 151400 | 151500 | 151300 | 76 |
| 327 | 20231211 | 132600 | 28483809000 | 151400 | 151400 | 151400 | 151300 | 140 |
| 328 | 20231211 | 132500 | 28462615100 | 151400 | 151400 | 151400 | 151300 | 75 |
| 329 | 20231211 | 132400 | 28451264200 | 151400 | 151400 | 151400 | 151300 | 57 |
| 330 | 20231211 | 132300 | 28442635000 | 151400 | 151400 | 151400 | 151300 | 117 |
| 331 | 20231211 | 132200 | 28424926100 | 151400 | 151400 | 151400 | 151300 | 80 |
| 332 | 20231211 | 132100 | 28412817700 | 151400 | 151400 | 151400 | 151300 | 38 |
| 333 | 20231211 | 132000 | 28407065300 | 151400 | 151400 | 151400 | 151300 | 90 |
| 334 | 20231211 | 131900 | 28393439700 | 151400 | 151500 | 151500 | 151400 | 533 |
| 335 | 20231211 | 131800 | 28312736600 | 151500 | 151500 | 151500 | 151400 | 80 |
| 336 | 20231211 | 131700 | 28300619300 | 151500 | 151500 | 151500 | 151400 | 107 |
| 337 | 20231211 | 131600 | 28284413900 | 151500 | 151500 | 151600 | 151500 | 29 |
| 338 | 20231211 | 131500 | 28280020000 | 151500 | 151500 | 151600 | 151500 | 184 |
| 339 | 20231211 | 131400 | 28252142500 | 151500 | 151400 | 151600 | 151300 | 430 |
| 340 | 20231211 | 131300 | 28187060200 | 151500 | 151600 | 151600 | 151500 | 37 |
| 341 | 20231211 | 131200 | 28181454000 | 151600 | 151600 | 151600 | 151400 | 85 |
| 342 | 20231211 | 131100 | 28168574300 | 151500 | 151500 | 151600 | 151400 | 524 |
| 343 | 20231211 | 131000 | 28089176200 | 151500 | 151600 | 151600 | 151400 | 179 |
| 344 | 20231211 | 130900 | 28062056100 | 151600 | 151500 | 151600 | 151500 | 628 |
| 345 | 20231211 | 130800 | 27966896100 | 151400 | 151500 | 151500 | 151400 | 110 |
| 346 | 20231211 | 130700 | 27950233700 | 151500 | 151400 | 151500 | 151300 | 362 |
| 347 | 20231211 | 130600 | 27895416100 | 151400 | 151400 | 151400 | 151300 | 272 |
| 348 | 20231211 | 130500 | 27854239100 | 151400 | 151400 | 151400 | 151300 | 263 |
| 349 | 20231211 | 130400 | 27814422600 | 151400 | 151300 | 151400 | 151300 | 179 |
| 350 | 20231211 | 130300 | 27787332600 | 151300 | 151300 | 151400 | 151300 | 106 |
| 351 | 20231211 | 130200 | 27771294500 | 151300 | 151400 | 151400 | 151300 | 221 |
| 352 | 20231211 | 130100 | 27737854900 | 151300 | 151300 | 151400 | 151200 | 173 |
| 353 | 20231211 | 130000 | 27711675400 | 151300 | 151200 | 151300 | 151200 | 56 |
| 354 | 20231211 | 125900 | 27703203500 | 151200 | 151300 | 151400 | 151200 | 77 |
| 355 | 20231211 | 125800 | 27691555100 | 151200 | 151300 | 151400 | 151200 | 96 |
| 356 | 20231211 | 125700 | 27677032000 | 151300 | 151200 | 151300 | 151100 | 1432 |
| 357 | 20231211 | 125600 | 27460505100 | 151100 | 151400 | 151400 | 151100 | 1080 |
| 358 | 20231211 | 125500 | 27297190500 | 151400 | 151400 | 151400 | 151300 | 96 |
| 359 | 20231211 | 125400 | 27282662800 | 151400 | 151400 | 151400 | 151300 | 198 |
| 360 | 20231211 | 125300 | 27252686600 | 151400 | 151500 | 151500 | 151300 | 252 |
| 361 | 20231211 | 125200 | 27214535200 | 151500 | 151400 | 151500 | 151300 | 189 |
| 362 | 20231211 | 125100 | 27185920200 | 151400 | 151300 | 151500 | 151300 | 191 |
| 363 | 20231211 | 125000 | 27157009500 | 151400 | 151400 | 151500 | 151300 | 159 |
| 364 | 20231211 | 124900 | 27132937800 | 151400 | 151500 | 151500 | 151400 | 79 |
| 365 | 20231211 | 124800 | 27120972800 | 151500 | 151500 | 151500 | 151400 | 121 |
| 366 | 20231211 | 124700 | 27102651100 | 151400 | 151400 | 151500 | 151300 | 124 |
| 367 | 20231211 | 124600 | 27083873100 | 151500 | 151400 | 151500 | 151300 | 90 |
| 368 | 20231211 | 124500 | 27070247400 | 151400 | 151500 | 151500 | 151300 | 152 |
| 369 | 20231211 | 124400 | 27047235500 | 151500 | 151500 | 151500 | 151400 | 166 |
| 370 | 20231211 | 124300 | 27022100400 | 151500 | 151400 | 151500 | 151400 | 229 |
| 371 | 20231211 | 124200 | 26987427200 | 151500 | 151400 | 151500 | 151300 | 477 |
| 372 | 20231211 | 124100 | 26915242300 | 151400 | 151400 | 151400 | 151300 | 173 |
| 373 | 20231211 | 124000 | 26889050600 | 151400 | 151300 | 151500 | 151300 | 99 |
| 374 | 20231211 | 123900 | 26874063200 | 151400 | 151400 | 151500 | 151400 | 299 |
| 375 | 20231211 | 123800 | 26828790800 | 151400 | 151500 | 151500 | 151400 | 231 |
| 376 | 20231211 | 123700 | 26793800400 | 151500 | 151400 | 151500 | 151300 | 627 |
| 377 | 20231211 | 123600 | 26698874500 | 151400 | 151400 | 151400 | 151300 | 266 |
| 378 | 20231211 | 123500 | 26658616000 | 151400 | 151500 | 151500 | 151300 | 565 |
| 379 | 20231211 | 123400 | 26573060600 | 151500 | 151500 | 151500 | 151400 | 139 |
| 380 | 20231211 | 123300 | 26552009700 | 151500 | 151500 | 151500 | 151400 | 184 |
| 381 | 20231211 | 123200 | 26524134300 | 151400 | 151400 | 151400 | 151300 | 126 |
| 382 | 20231211 | 123100 | 26505058200 | 151300 | 151500 | 151500 | 151300 | 169 |
| 383 | 20231211 | 123000 | 26479467200 | 151500 | 151400 | 151500 | 151400 | 74 |
| 384 | 20231211 | 122900 | 26468256400 | 151500 | 151400 | 151500 | 151300 | 103 |
| 385 | 20231211 | 122800 | 26452653900 | 151400 | 151500 | 151500 | 151300 | 396 |
| 386 | 20231211 | 122700 | 26392695300 | 151500 | 151400 | 151500 | 151300 | 205 |
| 387 | 20231211 | 122600 | 26361654000 | 151400 | 151400 | 151400 | 151300 | 198 |
| 388 | 20231211 | 122500 | 26331683900 | 151400 | 151400 | 151400 | 151300 | 101 |
| 389 | 20231211 | 122400 | 26316395500 | 151400 | 151400 | 151400 | 151300 | 103 |
| 390 | 20231211 | 122300 | 26300807400 | 151400 | 151400 | 151400 | 151300 | 77 |
| 391 | 20231211 | 122200 | 26289154300 | 151400 | 151300 | 151400 | 151200 | 198 |
| 392 | 20231211 | 122100 | 26259200100 | 151300 | 151300 | 151400 | 151300 | 164 |
| 393 | 20231211 | 122000 | 26234386200 | 151400 | 151300 | 151400 | 151300 | 70 |
| 394 | 20231211 | 121900 | 26223789200 | 151400 | 151300 | 151400 | 151300 | 42 |
| 395 | 20231211 | 121800 | 26217432600 | 151400 | 151300 | 151400 | 151200 | 139 |
| 396 | 20231211 | 121700 | 26196402400 | 151300 | 151300 | 151400 | 151200 | 214 |
| 397 | 20231211 | 121600 | 26164019000 | 151300 | 151300 | 151300 | 151200 | 111 |
| 398 | 20231211 | 121500 | 26147224800 | 151200 | 151200 | 151300 | 151200 | 328 |
| 399 | 20231211 | 121400 | 26097607100 | 151300 | 151300 | 151400 | 151300 | 383 |
| 400 | 20231211 | 121300 | 26039654000 | 151400 | 151400 | 151400 | 151300 | 58 |
| 401 | 20231211 | 121200 | 26030873600 | 151400 | 151300 | 151500 | 151300 | 285 |
| 402 | 20231211 | 121100 | 25987745100 | 151300 | 151300 | 151300 | 151200 | 134 |
| 403 | 20231211 | 121000 | 25967479200 | 151300 | 151300 | 151300 | 151200 | 264 |
| 404 | 20231211 | 120900 | 25927560700 | 151300 | 151200 | 151400 | 151200 | 235 |
| 405 | 20231211 | 120800 | 25892022700 | 151300 | 151300 | 151400 | 151300 | 145 |
| 406 | 20231211 | 120700 | 25870079800 | 151400 | 151300 | 151400 | 151300 | 264 |
| 407 | 20231211 | 120600 | 25830132200 | 151400 | 151400 | 151400 | 151300 | 63 |
| 408 | 20231211 | 120500 | 25820597100 | 151400 | 151400 | 151400 | 151300 | 482 |
| 409 | 20231211 | 120400 | 25747665500 | 151300 | 151500 | 151500 | 151300 | 687 |
| 410 | 20231211 | 120300 | 25643650200 | 151500 | 151500 | 151500 | 151400 | 125 |
| 411 | 20231211 | 120200 | 25624722900 | 151500 | 151500 | 151500 | 151400 | 77 |
| 412 | 20231211 | 120100 | 25613057900 | 151500 | 151500 | 151500 | 151400 | 221 |
| 413 | 20231211 | 120000 | 25579589100 | 151500 | 151500 | 151500 | 151400 | 171 |
| 414 | 20231211 | 115900 | 25553689600 | 151500 | 151500 | 151500 | 151400 | 27 |
| 415 | 20231211 | 115800 | 25549599600 | 151500 | 151500 | 151500 | 151400 | 180 |
| 416 | 20231211 | 115700 | 25522343900 | 151500 | 151500 | 151700 | 151400 | 215 |
| 417 | 20231211 | 115600 | 25489771800 | 151500 | 151500 | 151800 | 151400 | 461 |
| 418 | 20231211 | 115500 | 25419925200 | 151500 | 151700 | 151800 | 151500 | 154 |
| 419 | 20231211 | 115400 | 25396571000 | 151800 | 151700 | 151800 | 151700 | 42 |
| 420 | 20231211 | 115300 | 25390198300 | 151700 | 151600 | 151700 | 151600 | 132 |
| 421 | 20231211 | 115200 | 25370180700 | 151600 | 151600 | 151600 | 151500 | 73 |
| 422 | 20231211 | 115100 | 25359114100 | 151600 | 151600 | 151600 | 151500 | 257 |
| 423 | 20231211 | 115000 | 25320170600 | 151600 | 151600 | 151600 | 151500 | 58 |
| 424 | 20231211 | 114900 | 25311378000 | 151600 | 151500 | 151600 | 151500 | 142 |
| 425 | 20231211 | 114800 | 25289857700 | 151500 | 151600 | 151600 | 151500 | 139 |
| 426 | 20231211 | 114700 | 25268794600 | 151600 | 151600 | 151600 | 151500 | 67 |
| 427 | 20231211 | 114600 | 25258641500 | 151600 | 151700 | 151800 | 151400 | 1000 |
| 428 | 20231211 | 114500 | 25107071500 | 151700 | 151700 | 151800 | 151600 | 89 |
| 429 | 20231211 | 114400 | 25093565900 | 151800 | 151700 | 151800 | 151600 | 169 |
| 430 | 20231211 | 114300 | 25067922200 | 151700 | 151800 | 151800 | 151600 | 419 |
| 431 | 20231211 | 114200 | 25004355400 | 151800 | 151800 | 152000 | 151700 | 168 |
| 432 | 20231211 | 114100 | 24978853700 | 151800 | 151800 | 152000 | 151600 | 222 |
| 433 | 20231211 | 114000 | 24945157800 | 151700 | 151700 | 152000 | 151600 | 446 |
| 434 | 20231211 | 113900 | 24877447500 | 151700 | 151800 | 151800 | 151600 | 104 |
| 435 | 20231211 | 113800 | 24861670700 | 151700 | 151900 | 151900 | 151600 | 109 |
| 436 | 20231211 | 113700 | 24845136400 | 151900 | 151900 | 151900 | 151600 | 85 |
| 437 | 20231211 | 113600 | 24832234300 | 151900 | 151700 | 151900 | 151600 | 212 |
| 438 | 20231211 | 113500 | 24800065300 | 151700 | 151800 | 151800 | 151600 | 87 |
| 439 | 20231211 | 113400 | 24786861400 | 151700 | 151800 | 152000 | 151500 | 648 |
| 440 | 20231211 | 113300 | 24688548900 | 151800 | 151800 | 151900 | 151500 | 172 |
| 441 | 20231211 | 113200 | 24662443400 | 151900 | 151700 | 151900 | 151500 | 645 |
| 442 | 20231211 | 113100 | 24564644400 | 151700 | 151600 | 151700 | 151600 | 206 |
| 443 | 20231211 | 113000 | 24533402100 | 151600 | 151600 | 151700 | 151600 | 160 |
| 444 | 20231211 | 112900 | 24509143700 | 151600 | 151600 | 151800 | 151500 | 304 |
| 445 | 20231211 | 112800 | 24463036000 | 151600 | 151600 | 151600 | 151500 | 305 |
| 446 | 20231211 | 112700 | 24416798100 | 151600 | 151700 | 151700 | 151600 | 371 |
| 447 | 20231211 | 112600 | 24360548200 | 151700 | 151700 | 151700 | 151600 | 75 |
| 448 | 20231211 | 112500 | 24349170900 | 151700 | 151800 | 151900 | 151700 | 305 |
| 449 | 20231211 | 112400 | 24302894400 | 151900 | 151800 | 151900 | 151800 | 257 |
| 450 | 20231211 | 112300 | 24263880100 | 151800 | 151800 | 151800 | 151700 | 63 |
| 451 | 20231211 | 112200 | 24254318600 | 151800 | 151800 | 151800 | 151700 | 62 |
| 452 | 20231211 | 112100 | 24244908300 | 151800 | 151600 | 151800 | 151600 | 612 |
| 453 | 20231211 | 112000 | 24152109700 | 151600 | 151600 | 151600 | 151500 | 234 |
| 454 | 20231211 | 111900 | 24116644600 | 151500 | 151600 | 151700 | 151500 | 1458 |
| 455 | 20231211 | 111800 | 23895611800 | 151700 | 151700 | 151700 | 151600 | 57 |
| 456 | 20231211 | 111700 | 23886965500 | 151600 | 151600 | 151800 | 151600 | 661 |
| 457 | 20231211 | 111600 | 23786728300 | 151600 | 151700 | 151800 | 151600 | 254 |
| 458 | 20231211 | 111500 | 23748195900 | 151700 | 151700 | 151700 | 151600 | 242 |
| 459 | 20231211 | 111400 | 23711491000 | 151700 | 151600 | 151700 | 151600 | 105 |
| 460 | 20231211 | 111300 | 23695564000 | 151600 | 151700 | 151700 | 151600 | 62 |
| 461 | 20231211 | 111200 | 23686162200 | 151700 | 151800 | 151800 | 151700 | 911 |
| 462 | 20231211 | 111100 | 23547940100 | 151800 | 151800 | 151900 | 151700 | 112 |
| 463 | 20231211 | 111000 | 23530943700 | 151700 | 151700 | 151800 | 151700 | 80 |
| 464 | 20231211 | 110900 | 23518801200 | 151800 | 151800 | 151900 | 151700 | 1420 |
| 465 | 20231211 | 110800 | 23303372400 | 151900 | 151800 | 152000 | 151800 | 62 |
| 466 | 20231211 | 110700 | 23293955200 | 151800 | 151900 | 151900 | 151700 | 95 |
| 467 | 20231211 | 110600 | 23279533100 | 152000 | 151800 | 152000 | 151700 | 280 |
| 468 | 20231211 | 110500 | 23237029500 | 151800 | 151900 | 151900 | 151700 | 1227 |
| 469 | 20231211 | 110400 | 23050756500 | 151900 | 151900 | 152000 | 151900 | 144 |
| 470 | 20231211 | 110300 | 23028877300 | 151900 | 152000 | 152000 | 151800 | 441 |
| 471 | 20231211 | 110200 | 22961886900 | 152000 | 152000 | 152000 | 151900 | 33 |
| 472 | 20231211 | 110100 | 22956872100 | 152000 | 151800 | 152000 | 151800 | 194 |
| 473 | 20231211 | 110000 | 22927401700 | 151900 | 151800 | 151900 | 151800 | 182 |
| 474 | 20231211 | 105900 | 22899756600 | 151900 | 151900 | 151900 | 151800 | 78 |
| 475 | 20231211 | 105800 | 22887909900 | 151900 | 151800 | 151900 | 151800 | 67 |
| 476 | 20231211 | 105700 | 22877734300 | 151800 | 151800 | 151900 | 151700 | 463 |
| 477 | 20231211 | 105600 | 22807453900 | 151700 | 151800 | 151900 | 151700 | 545 |
| 478 | 20231211 | 105500 | 22724717000 | 151800 | 151900 | 151900 | 151800 | 51 |
| 479 | 20231211 | 105400 | 22716971200 | 151900 | 151900 | 151900 | 151800 | 137 |
| 480 | 20231211 | 105300 | 22696163900 | 151900 | 151900 | 151900 | 151800 | 841 |
| 481 | 20231211 | 105200 | 22568486200 | 151900 | 152000 | 152000 | 151800 | 588 |
| 482 | 20231211 | 105100 | 22479169800 | 152000 | 151900 | 152000 | 151800 | 1138 |
| 483 | 20231211 | 105000 | 22306276500 | 151900 | 151900 | 151900 | 151800 | 823 |
| 484 | 20231211 | 104900 | 22181323900 | 151900 | 151900 | 151900 | 151800 | 384 |
| 485 | 20231211 | 104800 | 22123028600 | 151800 | 151900 | 151900 | 151800 | 1259 |
| 486 | 20231211 | 104700 | 21931908100 | 151900 | 151800 | 151900 | 151800 | 140 |
| 487 | 20231211 | 104600 | 21910649100 | 151900 | 151900 | 151900 | 151800 | 158 |
| 488 | 20231211 | 104500 | 21886649400 | 151900 | 152000 | 152000 | 151800 | 772 |
| 489 | 20231211 | 104400 | 21769393900 | 151900 | 151900 | 152000 | 151900 | 223 |
| 490 | 20231211 | 104300 | 21735514000 | 151900 | 152000 | 152000 | 151800 | 416 |
| 491 | 20231211 | 104200 | 21672342000 | 151900 | 151900 | 152000 | 151900 | 162 |
| 492 | 20231211 | 104100 | 21647725800 | 151900 | 152000 | 152000 | 151800 | 266 |
| 493 | 20231211 | 104000 | 21607318300 | 152000 | 151900 | 152000 | 151800 | 249 |
| 494 | 20231211 | 103900 | 21569494000 | 151900 | 151900 | 152000 | 151800 | 105 |
| 495 | 20231211 | 103800 | 21553547000 | 151800 | 152000 | 152000 | 151800 | 230 |
| 496 | 20231211 | 103700 | 21518609000 | 152000 | 152100 | 152100 | 151900 | 798 |
| 497 | 20231211 | 103600 | 21397303200 | 152000 | 152100 | 152100 | 152000 | 241 |
| 498 | 20231211 | 103500 | 21360655400 | 152100 | 152100 | 152100 | 152100 | 215 |
| 499 | 20231211 | 103400 | 21327953900 | 152100 | 152100 | 152200 | 152000 | 183 |
| 500 | 20231211 | 103300 | 21300119000 | 152100 | 152300 | 152300 | 152100 | 1205 |
| 501 | 20231211 | 103200 | 21116773400 | 152200 | 152400 | 152400 | 152200 | 445 |
| 502 | 20231211 | 103100 | 21049009900 | 152400 | 152400 | 152400 | 152300 | 430 |
| 503 | 20231211 | 103000 | 20983510100 | 152400 | 152400 | 152400 | 152300 | 188 |
| 504 | 20231211 | 102900 | 20954862600 | 152400 | 152400 | 152500 | 152300 | 994 |
| 505 | 20231211 | 102800 | 20803440700 | 152400 | 152400 | 152400 | 152300 | 354 |
| 506 | 20231211 | 102700 | 20749512800 | 152400 | 152400 | 152400 | 152400 | 137 |
| 507 | 20231211 | 102600 | 20728634000 | 152400 | 152300 | 152400 | 152200 | 372 |
| 508 | 20231211 | 102500 | 20671977300 | 152300 | 152200 | 152300 | 152200 | 193 |
| 509 | 20231211 | 102400 | 20642589700 | 152200 | 152100 | 152200 | 152000 | 1443 |
| 510 | 20231211 | 102300 | 20423111200 | 152100 | 152100 | 152100 | 152000 | 199 |
| 511 | 20231211 | 102200 | 20392854300 | 152100 | 152100 | 152100 | 152000 | 400 |
| 512 | 20231211 | 102100 | 20332032400 | 152100 | 152100 | 152100 | 152000 | 129 |
| 513 | 20231211 | 102000 | 20312412200 | 152100 | 152000 | 152100 | 151900 | 616 |
| 514 | 20231211 | 101900 | 20218787100 | 152000 | 152100 | 152100 | 151900 | 508 |
| 515 | 20231211 | 101800 | 20141546600 | 152000 | 151800 | 152100 | 151800 | 815 |
| 516 | 20231211 | 101700 | 20017715400 | 151700 | 151800 | 151900 | 151700 | 734 |
| 517 | 20231211 | 101600 | 19906286100 | 151800 | 151900 | 152000 | 151800 | 287 |
| 518 | 20231211 | 101500 | 19862694200 | 151800 | 152200 | 152300 | 151800 | 1616 |
| 519 | 20231211 | 101400 | 19617083800 | 152100 | 151900 | 152200 | 151900 | 458 |
| 520 | 20231211 | 101300 | 19547458200 | 151900 | 152200 | 152200 | 151900 | 176 |
| 521 | 20231211 | 101200 | 19520720100 | 152000 | 151900 | 152000 | 151800 | 256 |
| 522 | 20231211 | 101100 | 19481834500 | 151900 | 152300 | 152300 | 151800 | 881 |
| 523 | 20231211 | 101000 | 19347893700 | 152300 | 152000 | 152300 | 151700 | 837 |
| 524 | 20231211 | 100900 | 19220627600 | 152000 | 151700 | 152200 | 151700 | 510 |
| 525 | 20231211 | 100800 | 19143210400 | 151800 | 151700 | 152200 | 151700 | 1093 |
| 526 | 20231211 | 100700 | 18977328800 | 151700 | 151700 | 152000 | 151600 | 677 |
| 527 | 20231211 | 100600 | 18874532700 | 151700 | 151900 | 151900 | 151600 | 966 |
| 528 | 20231211 | 100500 | 18728013300 | 151900 | 152000 | 152000 | 151600 | 2687 |
| 529 | 20231211 | 100400 | 18320381700 | 151900 | 152200 | 152200 | 151800 | 2260 |
| 530 | 20231211 | 100300 | 17976860500 | 152200 | 152500 | 152500 | 152100 | 1554 |
| 531 | 20231211 | 100200 | 17740291500 | 152500 | 152400 | 152500 | 152400 | 166 |
| 532 | 20231211 | 100100 | 17714984000 | 152500 | 152700 | 152700 | 152300 | 829 |
| 533 | 20231211 | 100000 | 17588567500 | 152700 | 152700 | 152700 | 152500 | 1048 |
| 534 | 20231211 | 095900 | 17428699000 | 152700 | 152800 | 152900 | 152600 | 1643 |
| 535 | 20231211 | 095800 | 17177790700 | 152800 | 153100 | 153100 | 152700 | 3795 |
| 536 | 20231211 | 095700 | 16597464800 | 153100 | 153000 | 153200 | 152900 | 5329 |
| 537 | 20231211 | 095600 | 15781747000 | 153000 | 152900 | 153000 | 152900 | 4121 |
| 538 | 20231211 | 095500 | 15151249300 | 152900 | 152900 | 153000 | 152800 | 578 |
| 539 | 20231211 | 095400 | 15062854400 | 152800 | 153000 | 153000 | 152800 | 1739 |
| 540 | 20231211 | 095300 | 14796921000 | 153000 | 152900 | 153000 | 152800 | 4220 |
| 541 | 20231211 | 095200 | 14151661400 | 152900 | 152800 | 152900 | 152700 | 3276 |
| 542 | 20231211 | 095100 | 13651030900 | 152800 | 152700 | 152800 | 152600 | 1668 |
| 543 | 20231211 | 095000 | 13396319900 | 152700 | 152600 | 152700 | 152500 | 2186 |
| 544 | 20231211 | 094900 | 13062640700 | 152600 | 152500 | 152600 | 152400 | 1064 |
| 545 | 20231211 | 094800 | 12900358800 | 152500 | 152500 | 152500 | 152400 | 522 |
| 546 | 20231211 | 094700 | 12820759000 | 152500 | 152500 | 152500 | 152400 | 1061 |
| 547 | 20231211 | 094600 | 12658958000 | 152500 | 152400 | 152500 | 152300 | 1335 |
| 548 | 20231211 | 094500 | 12455512600 | 152400 | 152300 | 152400 | 152300 | 698 |
| 549 | 20231211 | 094400 | 12349191400 | 152300 | 152300 | 152300 | 152200 | 797 |
| 550 | 20231211 | 094300 | 12227826800 | 152300 | 152300 | 152300 | 152100 | 676 |
| 551 | 20231211 | 094200 | 12124928700 | 152300 | 152200 | 152400 | 152100 | 2628 |
| 552 | 20231211 | 094100 | 11724913500 | 152200 | 152300 | 152400 | 152200 | 316 |
| 553 | 20231211 | 094000 | 11676788800 | 152300 | 152600 | 152600 | 152200 | 3566 |
| 554 | 20231211 | 093900 | 11133192500 | 152600 | 152500 | 152600 | 152400 | 1289 |
| 555 | 20231211 | 093800 | 10936605800 | 152500 | 152500 | 152600 | 152400 | 2810 |
| 556 | 20231211 | 093700 | 10508085900 | 152500 | 152400 | 152500 | 152300 | 2842 |
| 557 | 20231211 | 093600 | 10074711400 | 152400 | 152400 | 152400 | 152300 | 580 |
| 558 | 20231211 | 093500 | 9986322800 | 152400 | 152300 | 152400 | 152200 | 1183 |
| 559 | 20231211 | 093400 | 9806137700 | 152300 | 152300 | 152300 | 152200 | 393 |
| 560 | 20231211 | 093300 | 9746283900 | 152300 | 152200 | 152300 | 152200 | 203 |
| 561 | 20231211 | 093200 | 9715370200 | 152300 | 152200 | 152300 | 152200 | 113 |
| 562 | 20231211 | 093100 | 9698161400 | 152200 | 152400 | 152400 | 152200 | 1246 |
| 563 | 20231211 | 093000 | 9508371300 | 152300 | 152100 | 152400 | 152000 | 1260 |
| 564 | 20231211 | 092900 | 9316466100 | 152100 | 152100 | 152200 | 152000 | 369 |
| 565 | 20231211 | 092800 | 9260345500 | 152100 | 151900 | 152100 | 151900 | 186 |
| 566 | 20231211 | 092700 | 9232074600 | 151900 | 152000 | 152100 | 151900 | 492 |
| 567 | 20231211 | 092600 | 9157280900 | 152000 | 152000 | 152100 | 151900 | 852 |
| 568 | 20231211 | 092500 | 9027767000 | 152000 | 152000 | 152100 | 151900 | 1569 |
| 569 | 20231211 | 092400 | 8789268100 | 152100 | 152100 | 152100 | 152000 | 1130 |
| 570 | 20231211 | 092300 | 8617444500 | 152100 | 152100 | 152300 | 152000 | 1838 |
| 571 | 20231211 | 092200 | 8337919700 | 152100 | 152500 | 152500 | 152000 | 4216 |
| 572 | 20231211 | 092100 | 7696093700 | 152500 | 151900 | 152500 | 151900 | 9264 |
| 573 | 20231211 | 092000 | 6286001600 | 151900 | 151700 | 152000 | 151600 | 4410 |
| 574 | 20231211 | 091900 | 5616632500 | 151700 | 151700 | 151700 | 151600 | 529 |
| 575 | 20231211 | 091800 | 5536416400 | 151600 | 151700 | 151700 | 151500 | 1143 |
| 576 | 20231211 | 091700 | 5363120800 | 151700 | 151700 | 151700 | 151600 | 249 |
| 577 | 20231211 | 091600 | 5325352100 | 151700 | 151700 | 151800 | 151500 | 2352 |
| 578 | 20231211 | 091500 | 4968708900 | 151600 | 151700 | 151700 | 151300 | 3693 |
| 579 | 20231211 | 091400 | 4409355200 | 151700 | 151200 | 151700 | 151200 | 2665 |
| 580 | 20231211 | 091300 | 4005913300 | 151200 | 151100 | 151200 | 151100 | 284 |
| 581 | 20231211 | 091200 | 3962978800 | 151200 | 151100 | 151200 | 151000 | 841 |
| 582 | 20231211 | 091100 | 3835906600 | 151100 | 151200 | 151300 | 151000 | 1024 |
| 583 | 20231211 | 091000 | 3681161000 | 151200 | 151300 | 151300 | 151100 | 1338 |
| 584 | 20231211 | 090900 | 3478861200 | 151300 | 151400 | 151500 | 151300 | 1709 |
| 585 | 20231211 | 090800 | 3220220300 | 151500 | 151300 | 151800 | 151300 | 2388 |
| 586 | 20231211 | 090700 | 2858473300 | 151400 | 151700 | 151700 | 151300 | 2079 |
| 587 | 20231211 | 090600 | 2543677400 | 151800 | 151100 | 151800 | 151000 | 1029 |
| 588 | 20231211 | 090500 | 2388138500 | 151000 | 151200 | 151400 | 151000 | 1611 |
| 589 | 20231211 | 090400 | 2144677100 | 151200 | 151400 | 151900 | 151200 | 1755 |
| 590 | 20231211 | 090300 | 1878779600 | 151400 | 151800 | 151800 | 151200 | 2513 |
| 591 | 20231211 | 090200 | 1497911400 | 151800 | 151600 | 151800 | 151100 | 1013 |
| 592 | 20231211 | 090100 | 1344506000 | 151600 | 151500 | 152000 | 150100 | 3572 |
| 593 | 20231211 | 090000 | 804844800 | 151500 | 152100 | 152200 | 151400 | 5223 |