35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 185700 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 77530 |
| 3 | 20231215 | 185600 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 4 | 20231215 | 185500 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 5 | 20231215 | 185400 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 6 | 20231215 | 185300 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 7 | 20231215 | 185200 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 8 | 20231215 | 185100 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 9 | 20231215 | 185000 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 10 | 20231215 | 184900 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 11 | 20231215 | 184800 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 12 | 20231215 | 184700 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 13 | 20231215 | 184600 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 14 | 20231215 | 184500 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 15 | 20231215 | 184400 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 16 | 20231215 | 184300 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 17 | 20231215 | 184200 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 18 | 20231215 | 184100 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 19 | 20231215 | 184000 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 20 | 20231215 | 183900 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 21 | 20231215 | 183800 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 22 | 20231215 | 183700 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 23 | 20231215 | 183600 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 24 | 20231215 | 183500 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 25 | 20231215 | 183400 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 26 | 20231215 | 183300 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 27 | 20231215 | 183200 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 28 | 20231215 | 183100 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 29 | 20231215 | 183000 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 30 | 20231215 | 182900 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 31 | 20231215 | 182800 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 32 | 20231215 | 182700 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 77530 |
| 33 | 20231215 | 182600 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 34 | 20231215 | 182500 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 35 | 20231215 | 182400 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 36 | 20231215 | 182300 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 37 | 20231215 | 182200 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 38 | 20231215 | 182100 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 39 | 20231215 | 182000 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 40 | 20231215 | 181900 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 41 | 20231215 | 181800 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 42 | 20231215 | 181700 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 43 | 20231215 | 181600 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 44 | 20231215 | 181500 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 45 | 20231215 | 181400 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 46 | 20231215 | 181300 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 47 | 20231215 | 181200 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 48 | 20231215 | 181100 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 49 | 20231215 | 181000 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 50 | 20231215 | 180900 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 51 | 20231215 | 180800 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 52 | 20231215 | 180700 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 53 | 20231215 | 180600 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 54 | 20231215 | 180500 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 55 | 20231215 | 180400 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 56 | 20231215 | 180300 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 57 | 20231215 | 180200 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 58 | 20231215 | 180100 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 59 | 20231215 | 180000 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 60 | 20231215 | 175900 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 61 | 20231215 | 175800 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 62 | 20231215 | 175700 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 77530 |
| 63 | 20231215 | 175600 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 64 | 20231215 | 175500 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 65 | 20231215 | 175400 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 66 | 20231215 | 175300 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 67 | 20231215 | 175200 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 68 | 20231215 | 175100 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 69 | 20231215 | 175000 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 70 | 20231215 | 174900 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 71 | 20231215 | 174800 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 72 | 20231215 | 174700 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 73 | 20231215 | 174600 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 74 | 20231215 | 174500 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 75 | 20231215 | 174400 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 76 | 20231215 | 174300 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 77 | 20231215 | 174200 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 78 | 20231215 | 174100 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 79 | 20231215 | 174000 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 80 | 20231215 | 173900 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 81 | 20231215 | 173800 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 82 | 20231215 | 173700 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 83 | 20231215 | 173600 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 84 | 20231215 | 173500 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 85 | 20231215 | 173400 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 86 | 20231215 | 173300 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 87 | 20231215 | 173200 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 88 | 20231215 | 173100 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 89 | 20231215 | 173000 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 90 | 20231215 | 172900 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 91 | 20231215 | 172800 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 92 | 20231215 | 172700 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 77530 |
| 93 | 20231215 | 172600 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 94 | 20231215 | 172500 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 95 | 20231215 | 172400 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 96 | 20231215 | 172300 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 97 | 20231215 | 172200 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 98 | 20231215 | 172100 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 99 | 20231215 | 172000 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 100 | 20231215 | 171900 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 101 | 20231215 | 171800 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 102 | 20231215 | 171700 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 103 | 20231215 | 171600 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 104 | 20231215 | 171500 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 105 | 20231215 | 171400 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 106 | 20231215 | 171300 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 107 | 20231215 | 171200 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 108 | 20231215 | 171100 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 109 | 20231215 | 171000 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 110 | 20231215 | 170900 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 111 | 20231215 | 170800 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 112 | 20231215 | 170700 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 113 | 20231215 | 170600 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 114 | 20231215 | 170500 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 115 | 20231215 | 170400 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 116 | 20231215 | 170300 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 117 | 20231215 | 170200 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 118 | 20231215 | 170100 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 119 | 20231215 | 170000 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 120 | 20231215 | 165900 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 121 | 20231215 | 165800 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 122 | 20231215 | 165700 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 77530 |
| 123 | 20231215 | 165600 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 124 | 20231215 | 165500 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 125 | 20231215 | 165400 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 126 | 20231215 | 165300 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 127 | 20231215 | 165200 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 128 | 20231215 | 165100 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 129 | 20231215 | 165000 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 130 | 20231215 | 164900 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 131 | 20231215 | 164800 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 132 | 20231215 | 164700 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 133 | 20231215 | 164600 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 134 | 20231215 | 164500 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 135 | 20231215 | 164400 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 136 | 20231215 | 164300 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 137 | 20231215 | 164200 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 138 | 20231215 | 164100 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 139 | 20231215 | 164000 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 140 | 20231215 | 163900 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 141 | 20231215 | 163800 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 142 | 20231215 | 163700 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 143 | 20231215 | 163600 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 144 | 20231215 | 163500 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 145 | 20231215 | 163400 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 146 | 20231215 | 163300 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 147 | 20231215 | 163200 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 148 | 20231215 | 163100 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 149 | 20231215 | 163000 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 150 | 20231215 | 162900 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 151 | 20231215 | 162800 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 152 | 20231215 | 162700 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 77530 |
| 153 | 20231215 | 162600 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 154 | 20231215 | 162500 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 155 | 20231215 | 162400 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 156 | 20231215 | 162300 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 157 | 20231215 | 162200 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 158 | 20231215 | 162100 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 159 | 20231215 | 162000 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 160 | 20231215 | 161900 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 161 | 20231215 | 161800 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 162 | 20231215 | 161700 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 163 | 20231215 | 161600 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 164 | 20231215 | 161500 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 165 | 20231215 | 161400 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 166 | 20231215 | 161300 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 167 | 20231215 | 161200 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 168 | 20231215 | 161100 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 169 | 20231215 | 161000 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 170 | 20231215 | 160900 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 171 | 20231215 | 160800 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 172 | 20231215 | 160700 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 173 | 20231215 | 160600 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 174 | 20231215 | 160500 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 175 | 20231215 | 160400 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 176 | 20231215 | 160300 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 177 | 20231215 | 160200 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 178 | 20231215 | 160100 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 179 | 20231215 | 160000 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 180 | 20231215 | 155900 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 181 | 20231215 | 155800 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 182 | 20231215 | 155700 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 77530 |
| 183 | 20231215 | 155600 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 184 | 20231215 | 155500 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 185 | 20231215 | 155400 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 186 | 20231215 | 155300 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 187 | 20231215 | 155200 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 188 | 20231215 | 155100 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 189 | 20231215 | 155000 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 190 | 20231215 | 154900 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 191 | 20231215 | 154800 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 192 | 20231215 | 154700 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 193 | 20231215 | 154600 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 194 | 20231215 | 154500 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 195 | 20231215 | 154400 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 196 | 20231215 | 154300 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 197 | 20231215 | 154200 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 198 | 20231215 | 154100 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 199 | 20231215 | 154000 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 200 | 20231215 | 153900 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 201 | 20231215 | 153800 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 202 | 20231215 | 153700 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 203 | 20231215 | 153600 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 204 | 20231215 | 153500 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 205 | 20231215 | 153400 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 206 | 20231215 | 153300 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 207 | 20231215 | 153200 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 208 | 20231215 | 153100 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 0 |
| 209 | 20231215 | 153000 | 44524116200 | 125900 | 125900 | 125900 | 125900 | 77530 |
| 210 | 20231215 | 152900 | 34763089200 | 125200 | 125200 | 125200 | 125200 | 0 |
| 211 | 20231215 | 152800 | 34763089200 | 125200 | 125200 | 125200 | 125200 | 0 |
| 212 | 20231215 | 152700 | 34763089200 | 125200 | 125200 | 125200 | 125200 | 0 |
| 213 | 20231215 | 152600 | 34763089200 | 125200 | 125200 | 125200 | 125200 | 0 |
| 214 | 20231215 | 152500 | 34763089200 | 125200 | 125200 | 125200 | 125200 | 0 |
| 215 | 20231215 | 152400 | 34763089200 | 125200 | 125200 | 125200 | 125200 | 0 |
| 216 | 20231215 | 152300 | 34763089200 | 125200 | 125200 | 125200 | 125200 | 0 |
| 217 | 20231215 | 152200 | 34763089200 | 125200 | 125200 | 125200 | 125200 | 0 |
| 218 | 20231215 | 152100 | 34763089200 | 125200 | 125200 | 125200 | 125200 | 0 |
| 219 | 20231215 | 152000 | 34763089200 | 125200 | 125200 | 125200 | 125200 | 0 |
| 220 | 20231215 | 151900 | 34763089200 | 125200 | 125200 | 125300 | 125200 | 895 |
| 221 | 20231215 | 151800 | 34651009000 | 125200 | 125400 | 125400 | 125100 | 1366 |
| 222 | 20231215 | 151700 | 34479906700 | 125300 | 125200 | 125400 | 125100 | 1838 |
| 223 | 20231215 | 151600 | 34249599000 | 125100 | 125300 | 125300 | 125100 | 1012 |
| 224 | 20231215 | 151500 | 34122886000 | 125300 | 125200 | 125300 | 125100 | 1319 |
| 225 | 20231215 | 151400 | 33957772300 | 125100 | 125100 | 125200 | 125000 | 961 |
| 226 | 20231215 | 151300 | 33837526400 | 125100 | 125000 | 125100 | 125000 | 1000 |
| 227 | 20231215 | 151200 | 33712442800 | 125000 | 124900 | 125100 | 124900 | 1268 |
| 228 | 20231215 | 151100 | 33553893100 | 125000 | 125000 | 125000 | 124900 | 1109 |
| 229 | 20231215 | 151000 | 33415271700 | 124900 | 125000 | 125000 | 124900 | 733 |
| 230 | 20231215 | 150900 | 33323652900 | 125000 | 125000 | 125000 | 124900 | 723 |
| 231 | 20231215 | 150800 | 33233344500 | 124900 | 125000 | 125000 | 124900 | 586 |
| 232 | 20231215 | 150700 | 33160144900 | 125000 | 124900 | 125000 | 124900 | 1107 |
| 233 | 20231215 | 150600 | 33021815200 | 125000 | 124900 | 125000 | 124900 | 741 |
| 234 | 20231215 | 150500 | 32929237700 | 124900 | 124900 | 125000 | 124900 | 1037 |
| 235 | 20231215 | 150400 | 32799630200 | 124900 | 124900 | 125000 | 124900 | 433 |
| 236 | 20231215 | 150300 | 32745529200 | 124900 | 124900 | 125000 | 124900 | 765 |
| 237 | 20231215 | 150200 | 32649958500 | 124900 | 125000 | 125000 | 124900 | 312 |
| 238 | 20231215 | 150100 | 32610973800 | 125000 | 125000 | 125000 | 124900 | 397 |
| 239 | 20231215 | 150000 | 32561371100 | 124900 | 125000 | 125000 | 124900 | 204 |
| 240 | 20231215 | 145900 | 32535881600 | 125000 | 124900 | 125000 | 124900 | 278 |
| 241 | 20231215 | 145800 | 32501150400 | 124900 | 124900 | 125000 | 124900 | 182 |
| 242 | 20231215 | 145700 | 32478408500 | 124900 | 124900 | 125000 | 124900 | 290 |
| 243 | 20231215 | 145600 | 32442180000 | 125000 | 125000 | 125000 | 124900 | 166 |
| 244 | 20231215 | 145500 | 32421436700 | 125000 | 124900 | 125000 | 124900 | 158 |
| 245 | 20231215 | 145400 | 32401698100 | 125000 | 125000 | 125000 | 124900 | 467 |
| 246 | 20231215 | 145300 | 32343349000 | 125000 | 125000 | 125000 | 124900 | 111 |
| 247 | 20231215 | 145200 | 32329478000 | 125000 | 125000 | 125000 | 124900 | 313 |
| 248 | 20231215 | 145100 | 32290373800 | 125000 | 125000 | 125000 | 124900 | 137 |
| 249 | 20231215 | 145000 | 32273256600 | 124900 | 124900 | 125000 | 124900 | 181 |
| 250 | 20231215 | 144900 | 32250640900 | 125000 | 125000 | 125000 | 124900 | 353 |
| 251 | 20231215 | 144800 | 32206537300 | 124900 | 124900 | 125000 | 124800 | 497 |
| 252 | 20231215 | 144700 | 32144443800 | 124900 | 125000 | 125000 | 124800 | 791 |
| 253 | 20231215 | 144600 | 32045645700 | 125000 | 125000 | 125000 | 124900 | 214 |
| 254 | 20231215 | 144500 | 32018909200 | 124900 | 124800 | 125000 | 124800 | 755 |
| 255 | 20231215 | 144400 | 31924632300 | 124800 | 124900 | 124900 | 124800 | 726 |
| 256 | 20231215 | 144300 | 31833996000 | 124900 | 124800 | 124900 | 124800 | 194 |
| 257 | 20231215 | 144200 | 31809774000 | 124900 | 124900 | 125000 | 124800 | 408 |
| 258 | 20231215 | 144100 | 31758810400 | 124900 | 125000 | 125100 | 124800 | 3901 |
| 259 | 20231215 | 144000 | 31271394500 | 125100 | 125100 | 125100 | 125000 | 478 |
| 260 | 20231215 | 143900 | 31211636600 | 125100 | 125100 | 125100 | 125000 | 246 |
| 261 | 20231215 | 143800 | 31180879400 | 125100 | 125000 | 125100 | 125000 | 343 |
| 262 | 20231215 | 143700 | 31137978500 | 125100 | 125000 | 125100 | 125000 | 631 |
| 263 | 20231215 | 143600 | 31059061700 | 125100 | 125100 | 125100 | 125000 | 209 |
| 264 | 20231215 | 143500 | 31032923600 | 125100 | 125000 | 125100 | 125000 | 208 |
| 265 | 20231215 | 143400 | 31006910200 | 125000 | 125100 | 125100 | 125000 | 450 |
| 266 | 20231215 | 143300 | 30950647800 | 125000 | 125100 | 125100 | 125000 | 127 |
| 267 | 20231215 | 143200 | 30934765200 | 125100 | 125100 | 125100 | 125000 | 318 |
| 268 | 20231215 | 143100 | 30895009700 | 125100 | 125100 | 125100 | 125000 | 148 |
| 269 | 20231215 | 143000 | 30876501900 | 125100 | 125100 | 125100 | 125000 | 150 |
| 270 | 20231215 | 142900 | 30857744600 | 125000 | 125000 | 125100 | 125000 | 346 |
| 271 | 20231215 | 142800 | 30814475200 | 125100 | 124900 | 125100 | 124900 | 227 |
| 272 | 20231215 | 142700 | 30786094300 | 125000 | 125000 | 125000 | 124900 | 2761 |
| 273 | 20231215 | 142600 | 30441091300 | 125100 | 125000 | 125200 | 125000 | 599 |
| 274 | 20231215 | 142500 | 30366186300 | 125000 | 125100 | 125200 | 125000 | 152 |
| 275 | 20231215 | 142400 | 30347173200 | 125100 | 125100 | 125200 | 125000 | 357 |
| 276 | 20231215 | 142300 | 30302508100 | 125100 | 125000 | 125200 | 125000 | 301 |
| 277 | 20231215 | 142200 | 30264860800 | 125100 | 125100 | 125200 | 125100 | 438 |
| 278 | 20231215 | 142100 | 30210061900 | 125000 | 125200 | 125200 | 125000 | 1183 |
| 279 | 20231215 | 142000 | 30062091800 | 125100 | 125100 | 125200 | 125100 | 137 |
| 280 | 20231215 | 141900 | 30044944500 | 125200 | 125300 | 125300 | 125100 | 414 |
| 281 | 20231215 | 141800 | 29993120000 | 125100 | 125400 | 125500 | 125100 | 3008 |
| 282 | 20231215 | 141700 | 29616356800 | 125400 | 125300 | 125400 | 125300 | 254 |
| 283 | 20231215 | 141600 | 29584520000 | 125400 | 125400 | 125400 | 125300 | 282 |
| 284 | 20231215 | 141500 | 29549173100 | 125400 | 125300 | 125400 | 125200 | 330 |
| 285 | 20231215 | 141400 | 29507810400 | 125200 | 125200 | 125300 | 125200 | 253 |
| 286 | 20231215 | 141300 | 29476122300 | 125200 | 125200 | 125300 | 125200 | 790 |
| 287 | 20231215 | 141200 | 29377159300 | 125300 | 125300 | 125300 | 125200 | 392 |
| 288 | 20231215 | 141100 | 29328067300 | 125300 | 125300 | 125300 | 125200 | 243 |
| 289 | 20231215 | 141000 | 29297625100 | 125300 | 125300 | 125300 | 125200 | 225 |
| 290 | 20231215 | 140900 | 29269442600 | 125300 | 125300 | 125300 | 125200 | 578 |
| 291 | 20231215 | 140800 | 29197066100 | 125200 | 125200 | 125300 | 125200 | 211 |
| 292 | 20231215 | 140700 | 29170640800 | 125200 | 125200 | 125300 | 125200 | 227 |
| 293 | 20231215 | 140600 | 29142214500 | 125300 | 125200 | 125300 | 125200 | 115 |
| 294 | 20231215 | 140500 | 29127809100 | 125300 | 125300 | 125300 | 125200 | 116 |
| 295 | 20231215 | 140400 | 29113283500 | 125200 | 125200 | 125300 | 125200 | 198 |
| 296 | 20231215 | 140300 | 29088491400 | 125300 | 125300 | 125300 | 125200 | 227 |
| 297 | 20231215 | 140200 | 29060062400 | 125300 | 125300 | 125300 | 125100 | 157 |
| 298 | 20231215 | 140100 | 29040406700 | 125200 | 125300 | 125300 | 125200 | 468 |
| 299 | 20231215 | 140000 | 28981811600 | 125400 | 125300 | 125400 | 125200 | 606 |
| 300 | 20231215 | 135900 | 28905879500 | 125300 | 125400 | 125500 | 125300 | 712 |
| 301 | 20231215 | 135800 | 28816607400 | 125300 | 125400 | 125400 | 125300 | 655 |
| 302 | 20231215 | 135700 | 28734497900 | 125400 | 125400 | 125500 | 125400 | 165 |
| 303 | 20231215 | 135600 | 28713805100 | 125400 | 125300 | 125500 | 125300 | 352 |
| 304 | 20231215 | 135500 | 28669664800 | 125300 | 125400 | 125400 | 125200 | 901 |
| 305 | 20231215 | 135400 | 28556766800 | 125300 | 125300 | 125400 | 125300 | 185 |
| 306 | 20231215 | 135300 | 28533583000 | 125400 | 125500 | 125500 | 125300 | 158 |
| 307 | 20231215 | 135200 | 28513771800 | 125500 | 125400 | 125500 | 125300 | 454 |
| 308 | 20231215 | 135100 | 28456834500 | 125400 | 125400 | 125500 | 125300 | 148 |
| 309 | 20231215 | 135000 | 28438269900 | 125400 | 125300 | 125500 | 125300 | 589 |
| 310 | 20231215 | 134900 | 28364420800 | 125300 | 125300 | 125400 | 125300 | 116 |
| 311 | 20231215 | 134800 | 28349879800 | 125300 | 125500 | 125500 | 125300 | 1156 |
| 312 | 20231215 | 134700 | 28204966100 | 125400 | 125400 | 125500 | 125400 | 307 |
| 313 | 20231215 | 134600 | 28166455600 | 125400 | 125500 | 125500 | 125400 | 106 |
| 314 | 20231215 | 134500 | 28153158200 | 125500 | 125600 | 125600 | 125400 | 369 |
| 315 | 20231215 | 134400 | 28106844600 | 125500 | 125500 | 125600 | 125500 | 258 |
| 316 | 20231215 | 134300 | 28074457100 | 125500 | 125600 | 125600 | 125400 | 115 |
| 317 | 20231215 | 134200 | 28060024000 | 125500 | 125600 | 125600 | 125500 | 470 |
| 318 | 20231215 | 134100 | 28001030200 | 125500 | 125500 | 125600 | 125500 | 194 |
| 319 | 20231215 | 134000 | 27976672000 | 125600 | 125400 | 125600 | 125400 | 502 |
| 320 | 20231215 | 133900 | 27913685100 | 125500 | 125500 | 125500 | 125400 | 256 |
| 321 | 20231215 | 133800 | 27881572100 | 125500 | 125500 | 125600 | 125400 | 234 |
| 322 | 20231215 | 133700 | 27852206100 | 125400 | 125700 | 125700 | 125400 | 350 |
| 323 | 20231215 | 133600 | 27808260700 | 125600 | 125700 | 125700 | 125600 | 343 |
| 324 | 20231215 | 133500 | 27765174500 | 125600 | 125600 | 125700 | 125400 | 264 |
| 325 | 20231215 | 133400 | 27732022900 | 125500 | 125500 | 125800 | 125400 | 287 |
| 326 | 20231215 | 133300 | 27695980300 | 125800 | 125300 | 125800 | 125300 | 4416 |
| 327 | 20231215 | 133200 | 27141428900 | 125400 | 125400 | 125400 | 125300 | 360 |
| 328 | 20231215 | 133100 | 27096305100 | 125400 | 125300 | 125400 | 125300 | 66 |
| 329 | 20231215 | 133000 | 27088034300 | 125300 | 125300 | 125400 | 125300 | 204 |
| 330 | 20231215 | 132900 | 27062469800 | 125300 | 125300 | 125400 | 125200 | 544 |
| 331 | 20231215 | 132800 | 26994307000 | 125300 | 125200 | 125300 | 125200 | 257 |
| 332 | 20231215 | 132700 | 26962127200 | 125200 | 125300 | 125300 | 125200 | 275 |
| 333 | 20231215 | 132600 | 26927690500 | 125200 | 125200 | 125300 | 125200 | 119 |
| 334 | 20231215 | 132500 | 26912790100 | 125300 | 125300 | 125400 | 125200 | 576 |
| 335 | 20231215 | 132400 | 26840614600 | 125300 | 125300 | 125300 | 125200 | 187 |
| 336 | 20231215 | 132300 | 26817191900 | 125300 | 125200 | 125300 | 125200 | 96 |
| 337 | 20231215 | 132200 | 26805165400 | 125200 | 125200 | 125300 | 125200 | 699 |
| 338 | 20231215 | 132100 | 26717597300 | 125200 | 125200 | 125300 | 125200 | 233 |
| 339 | 20231215 | 132000 | 26688407400 | 125200 | 125200 | 125300 | 125100 | 561 |
| 340 | 20231215 | 131900 | 26618171400 | 125200 | 125100 | 125200 | 125100 | 466 |
| 341 | 20231215 | 131800 | 26559834900 | 125200 | 125200 | 125200 | 125100 | 119 |
| 342 | 20231215 | 131700 | 26544941900 | 125200 | 125200 | 125200 | 125100 | 468 |
| 343 | 20231215 | 131600 | 26486365100 | 125300 | 125400 | 125400 | 125200 | 266 |
| 344 | 20231215 | 131500 | 26453039200 | 125300 | 125400 | 125400 | 125200 | 702 |
| 345 | 20231215 | 131400 | 26365077300 | 125300 | 125400 | 125400 | 125300 | 236 |
| 346 | 20231215 | 131300 | 26335501300 | 125400 | 125300 | 125400 | 125300 | 169 |
| 347 | 20231215 | 131200 | 26314317000 | 125400 | 125400 | 125400 | 125300 | 246 |
| 348 | 20231215 | 131100 | 26283482800 | 125400 | 125400 | 125400 | 125300 | 230 |
| 349 | 20231215 | 131000 | 26254657100 | 125400 | 125400 | 125400 | 125300 | 232 |
| 350 | 20231215 | 130900 | 26225576500 | 125400 | 125400 | 125400 | 125300 | 283 |
| 351 | 20231215 | 130800 | 26190103800 | 125300 | 125300 | 125400 | 125300 | 90 |
| 352 | 20231215 | 130700 | 26178825300 | 125300 | 125400 | 125400 | 125300 | 173 |
| 353 | 20231215 | 130600 | 26157141500 | 125400 | 125500 | 125500 | 125300 | 425 |
| 354 | 20231215 | 130500 | 26103859100 | 125400 | 125300 | 125500 | 125300 | 617 |
| 355 | 20231215 | 130400 | 26026503200 | 125400 | 125400 | 125400 | 125300 | 309 |
| 356 | 20231215 | 130300 | 25987756500 | 125400 | 125400 | 125400 | 125300 | 200 |
| 357 | 20231215 | 130200 | 25962682600 | 125400 | 125200 | 125400 | 125200 | 295 |
| 358 | 20231215 | 130100 | 25925711800 | 125200 | 125300 | 125300 | 125200 | 132 |
| 359 | 20231215 | 130000 | 25909177200 | 125300 | 125200 | 125300 | 125200 | 188 |
| 360 | 20231215 | 125900 | 25885633000 | 125200 | 125200 | 125400 | 125200 | 380 |
| 361 | 20231215 | 125800 | 25838024100 | 125300 | 125200 | 125300 | 125100 | 147 |
| 362 | 20231215 | 125700 | 25819624100 | 125300 | 125200 | 125400 | 125100 | 486 |
| 363 | 20231215 | 125600 | 25758757100 | 125300 | 125300 | 125300 | 125200 | 94 |
| 364 | 20231215 | 125500 | 25746982200 | 125300 | 125200 | 125300 | 125100 | 404 |
| 365 | 20231215 | 125400 | 25696378100 | 125200 | 125200 | 125300 | 125100 | 340 |
| 366 | 20231215 | 125300 | 25653827900 | 125200 | 125300 | 125300 | 125100 | 272 |
| 367 | 20231215 | 125200 | 25619775600 | 125300 | 125100 | 125300 | 125100 | 674 |
| 368 | 20231215 | 125100 | 25535442600 | 125100 | 125300 | 125300 | 125100 | 300 |
| 369 | 20231215 | 125000 | 25497895400 | 125200 | 125100 | 125200 | 125100 | 221 |
| 370 | 20231215 | 124900 | 25470241000 | 125200 | 125100 | 125300 | 125000 | 223 |
| 371 | 20231215 | 124800 | 25442331500 | 125100 | 125100 | 125100 | 125000 | 149 |
| 372 | 20231215 | 124700 | 25423702900 | 125000 | 125100 | 125100 | 125000 | 236 |
| 373 | 20231215 | 124600 | 25394193800 | 125000 | 125100 | 125100 | 125000 | 245 |
| 374 | 20231215 | 124500 | 25363553800 | 125000 | 125000 | 125100 | 125000 | 294 |
| 375 | 20231215 | 124400 | 25326790300 | 125100 | 125000 | 125100 | 125000 | 215 |
| 376 | 20231215 | 124300 | 25299912600 | 125000 | 124900 | 125100 | 124900 | 620 |
| 377 | 20231215 | 124200 | 25222446400 | 125000 | 125100 | 125200 | 124900 | 937 |
| 378 | 20231215 | 124100 | 25105310700 | 125100 | 125100 | 125200 | 125000 | 295 |
| 379 | 20231215 | 124000 | 25068418900 | 125100 | 125200 | 125200 | 125000 | 435 |
| 380 | 20231215 | 123900 | 25014007700 | 125200 | 125000 | 125300 | 125000 | 1018 |
| 381 | 20231215 | 123800 | 24886592300 | 125100 | 125100 | 125200 | 125000 | 421 |
| 382 | 20231215 | 123700 | 24833929600 | 125200 | 125200 | 125200 | 125100 | 202 |
| 383 | 20231215 | 123600 | 24808646100 | 125200 | 125100 | 125200 | 125100 | 150 |
| 384 | 20231215 | 123500 | 24789872000 | 125100 | 125200 | 125200 | 125000 | 167 |
| 385 | 20231215 | 123400 | 24768983300 | 125200 | 125200 | 125200 | 125100 | 197 |
| 386 | 20231215 | 123300 | 24744330800 | 125100 | 125200 | 125200 | 125100 | 409 |
| 387 | 20231215 | 123200 | 24693160000 | 125200 | 125100 | 125200 | 125000 | 234 |
| 388 | 20231215 | 123100 | 24663885500 | 125000 | 125200 | 125200 | 125000 | 330 |
| 389 | 20231215 | 123000 | 24622626400 | 125200 | 125200 | 125200 | 125000 | 607 |
| 390 | 20231215 | 122900 | 24546704500 | 125200 | 125100 | 125200 | 125000 | 363 |
| 391 | 20231215 | 122800 | 24501295400 | 125100 | 125100 | 125100 | 125000 | 609 |
| 392 | 20231215 | 122700 | 24425122100 | 125100 | 125100 | 125100 | 125000 | 136 |
| 393 | 20231215 | 122600 | 24408116000 | 125100 | 125000 | 125100 | 125000 | 559 |
| 394 | 20231215 | 122500 | 24338227900 | 125000 | 125000 | 125100 | 125000 | 380 |
| 395 | 20231215 | 122400 | 24290715800 | 125000 | 125000 | 125100 | 125000 | 279 |
| 396 | 20231215 | 122300 | 24255822700 | 125100 | 125000 | 125100 | 124900 | 249 |
| 397 | 20231215 | 122200 | 24224692300 | 125000 | 125000 | 125100 | 124900 | 493 |
| 398 | 20231215 | 122100 | 24163060200 | 125100 | 124900 | 125100 | 124900 | 87 |
| 399 | 20231215 | 122000 | 24152180200 | 125000 | 124900 | 125100 | 124900 | 296 |
| 400 | 20231215 | 121900 | 24115185100 | 124900 | 125100 | 125100 | 124900 | 317 |
| 401 | 20231215 | 121800 | 24075555100 | 125100 | 125000 | 125100 | 124900 | 270 |
| 402 | 20231215 | 121700 | 24041803700 | 125000 | 125000 | 125100 | 125000 | 214 |
| 403 | 20231215 | 121600 | 24015043500 | 125000 | 125100 | 125100 | 125000 | 436 |
| 404 | 20231215 | 121500 | 23960520100 | 125000 | 125100 | 125300 | 125000 | 1191 |
| 405 | 20231215 | 121400 | 23811492700 | 125100 | 125100 | 125100 | 124900 | 389 |
| 406 | 20231215 | 121300 | 23762857700 | 125100 | 125000 | 125100 | 124900 | 510 |
| 407 | 20231215 | 121200 | 23699097400 | 125000 | 125000 | 125000 | 124900 | 274 |
| 408 | 20231215 | 121100 | 23664857000 | 125100 | 125000 | 125100 | 124900 | 868 |
| 409 | 20231215 | 121000 | 23556393300 | 124900 | 125100 | 125100 | 124900 | 644 |
| 410 | 20231215 | 120900 | 23475896100 | 125000 | 125100 | 125200 | 125000 | 624 |
| 411 | 20231215 | 120800 | 23397830800 | 125000 | 125100 | 125100 | 125000 | 754 |
| 412 | 20231215 | 120700 | 23303540600 | 125100 | 125000 | 125200 | 125000 | 540 |
| 413 | 20231215 | 120600 | 23236008700 | 125100 | 125400 | 125400 | 125000 | 602 |
| 414 | 20231215 | 120500 | 23160676400 | 125400 | 125400 | 125400 | 125200 | 297 |
| 415 | 20231215 | 120400 | 23123448100 | 125300 | 125300 | 125400 | 125300 | 156 |
| 416 | 20231215 | 120300 | 23103895300 | 125200 | 125400 | 125400 | 125200 | 381 |
| 417 | 20231215 | 120200 | 23056159500 | 125400 | 125100 | 125400 | 125100 | 337 |
| 418 | 20231215 | 120100 | 23013945400 | 125200 | 125200 | 125200 | 125100 | 410 |
| 419 | 20231215 | 120000 | 22962634000 | 125100 | 125100 | 125300 | 125000 | 423 |
| 420 | 20231215 | 115900 | 22909692700 | 125100 | 125100 | 125200 | 125100 | 565 |
| 421 | 20231215 | 115800 | 22838998600 | 125200 | 125100 | 125200 | 125000 | 1147 |
| 422 | 20231215 | 115700 | 22695577600 | 125100 | 125300 | 125300 | 125100 | 1334 |
| 423 | 20231215 | 115600 | 22528678300 | 125200 | 125300 | 125300 | 125200 | 571 |
| 424 | 20231215 | 115500 | 22457173000 | 125200 | 125200 | 125300 | 125100 | 471 |
| 425 | 20231215 | 115400 | 22398193400 | 125200 | 125200 | 125200 | 125100 | 235 |
| 426 | 20231215 | 115300 | 22368773500 | 125200 | 125400 | 125500 | 125200 | 484 |
| 427 | 20231215 | 115200 | 22308145000 | 125400 | 125500 | 125500 | 125300 | 370 |
| 428 | 20231215 | 115100 | 22261753100 | 125400 | 125400 | 125500 | 125400 | 273 |
| 429 | 20231215 | 115000 | 22227506400 | 125500 | 125500 | 125600 | 125400 | 322 |
| 430 | 20231215 | 114900 | 22187096700 | 125400 | 125400 | 125500 | 125400 | 228 |
| 431 | 20231215 | 114800 | 22158490700 | 125400 | 125500 | 125500 | 125200 | 218 |
| 432 | 20231215 | 114700 | 22131153400 | 125500 | 125400 | 125600 | 125300 | 388 |
| 433 | 20231215 | 114600 | 22082506900 | 125300 | 125300 | 125400 | 125300 | 356 |
| 434 | 20231215 | 114500 | 22037885700 | 125300 | 125400 | 125400 | 125300 | 249 |
| 435 | 20231215 | 114400 | 22006676600 | 125300 | 125600 | 125600 | 125300 | 553 |
| 436 | 20231215 | 114300 | 21937300300 | 125500 | 125600 | 125600 | 125400 | 198 |
| 437 | 20231215 | 114200 | 21912449300 | 125600 | 125500 | 125600 | 125400 | 528 |
| 438 | 20231215 | 114100 | 21846216500 | 125600 | 125700 | 125700 | 125500 | 250 |
| 439 | 20231215 | 114000 | 21814828600 | 125700 | 125700 | 125700 | 125500 | 136 |
| 440 | 20231215 | 113900 | 21797740900 | 125600 | 125700 | 125700 | 125500 | 273 |
| 441 | 20231215 | 113800 | 21763450100 | 125700 | 125700 | 125800 | 125500 | 420 |
| 442 | 20231215 | 113700 | 21710681200 | 125700 | 125700 | 125800 | 125600 | 229 |
| 443 | 20231215 | 113600 | 21681893600 | 125700 | 125700 | 125700 | 125600 | 198 |
| 444 | 20231215 | 113500 | 21657010000 | 125600 | 125600 | 125700 | 125500 | 320 |
| 445 | 20231215 | 113400 | 21616819600 | 125700 | 125800 | 125800 | 125600 | 220 |
| 446 | 20231215 | 113300 | 21589158300 | 125700 | 125600 | 125700 | 125500 | 246 |
| 447 | 20231215 | 113200 | 21558249000 | 125600 | 125600 | 125700 | 125500 | 751 |
| 448 | 20231215 | 113100 | 21463913700 | 125600 | 125800 | 125800 | 125600 | 344 |
| 449 | 20231215 | 113000 | 21420678600 | 125800 | 125900 | 125900 | 125600 | 280 |
| 450 | 20231215 | 112900 | 21385473300 | 125800 | 125800 | 125800 | 125700 | 216 |
| 451 | 20231215 | 112800 | 21358306200 | 125800 | 125700 | 125800 | 125600 | 373 |
| 452 | 20231215 | 112700 | 21311417800 | 125700 | 125600 | 125800 | 125600 | 220 |
| 453 | 20231215 | 112600 | 21283753500 | 125700 | 125700 | 125800 | 125600 | 163 |
| 454 | 20231215 | 112500 | 21263270400 | 125700 | 125700 | 125700 | 125600 | 273 |
| 455 | 20231215 | 112400 | 21228971500 | 125700 | 125700 | 125700 | 125500 | 1124 |
| 456 | 20231215 | 112300 | 21087770300 | 125800 | 125800 | 125800 | 125700 | 144 |
| 457 | 20231215 | 112200 | 21069659000 | 125800 | 125700 | 125800 | 125700 | 211 |
| 458 | 20231215 | 112100 | 21043130300 | 125800 | 125800 | 125900 | 125700 | 371 |
| 459 | 20231215 | 112000 | 20996449900 | 125800 | 125800 | 125900 | 125700 | 535 |
| 460 | 20231215 | 111900 | 20929129900 | 125900 | 126000 | 126000 | 125800 | 395 |
| 461 | 20231215 | 111800 | 20879401200 | 126000 | 125900 | 126000 | 125800 | 492 |
| 462 | 20231215 | 111700 | 20817447400 | 125900 | 125900 | 125900 | 125800 | 155 |
| 463 | 20231215 | 111600 | 20797936200 | 125900 | 125900 | 125900 | 125800 | 302 |
| 464 | 20231215 | 111500 | 20759933900 | 125900 | 125800 | 125900 | 125700 | 360 |
| 465 | 20231215 | 111400 | 20714640900 | 125800 | 125700 | 125800 | 125700 | 165 |
| 466 | 20231215 | 111300 | 20693887300 | 125800 | 125900 | 125900 | 125700 | 185 |
| 467 | 20231215 | 111200 | 20670625300 | 125700 | 126000 | 126000 | 125700 | 699 |
| 468 | 20231215 | 111100 | 20582663000 | 125900 | 125800 | 126100 | 125800 | 300 |
| 469 | 20231215 | 111000 | 20544873200 | 125900 | 125800 | 126000 | 125800 | 257 |
| 470 | 20231215 | 110900 | 20512522000 | 126000 | 126100 | 126100 | 125900 | 709 |
| 471 | 20231215 | 110800 | 20423229300 | 126000 | 126000 | 126100 | 125900 | 484 |
| 472 | 20231215 | 110700 | 20362244300 | 126100 | 126000 | 126100 | 125900 | 270 |
| 473 | 20231215 | 110600 | 20328233100 | 125900 | 126200 | 126200 | 125900 | 1266 |
| 474 | 20231215 | 110500 | 20168659800 | 126200 | 126200 | 126200 | 126100 | 220 |
| 475 | 20231215 | 110400 | 20140904200 | 126200 | 126100 | 126200 | 126100 | 910 |
| 476 | 20231215 | 110300 | 20026069500 | 126200 | 126000 | 126200 | 126000 | 345 |
| 477 | 20231215 | 110200 | 19982575500 | 126000 | 126100 | 126200 | 126000 | 971 |
| 478 | 20231215 | 110100 | 19860119600 | 126100 | 126000 | 126100 | 126000 | 1028 |
| 479 | 20231215 | 110000 | 19730529400 | 126000 | 126000 | 126000 | 125900 | 604 |
| 480 | 20231215 | 105900 | 19654439200 | 126000 | 125900 | 126000 | 125900 | 341 |
| 481 | 20231215 | 105800 | 19611484700 | 125900 | 126000 | 126000 | 125900 | 221 |
| 482 | 20231215 | 105700 | 19583646800 | 126000 | 126000 | 126000 | 125900 | 425 |
| 483 | 20231215 | 105600 | 19530125000 | 125900 | 125900 | 126000 | 125800 | 433 |
| 484 | 20231215 | 105500 | 19475614900 | 125900 | 125900 | 125900 | 125800 | 132 |
| 485 | 20231215 | 105400 | 19459002200 | 125800 | 125800 | 125900 | 125700 | 358 |
| 486 | 20231215 | 105300 | 19413973300 | 125700 | 125800 | 125900 | 125700 | 503 |
| 487 | 20231215 | 105200 | 19350690000 | 125800 | 125900 | 125900 | 125700 | 212 |
| 488 | 20231215 | 105100 | 19324005200 | 125700 | 125900 | 125900 | 125700 | 278 |
| 489 | 20231215 | 105000 | 19289022700 | 125800 | 125800 | 125900 | 125700 | 632 |
| 490 | 20231215 | 104900 | 19209511600 | 125900 | 125900 | 125900 | 125800 | 331 |
| 491 | 20231215 | 104800 | 19167863700 | 125900 | 125900 | 125900 | 125800 | 272 |
| 492 | 20231215 | 104700 | 19133628400 | 125900 | 125900 | 125900 | 125800 | 249 |
| 493 | 20231215 | 104600 | 19102293100 | 125900 | 125800 | 125900 | 125700 | 252 |
| 494 | 20231215 | 104500 | 19070592700 | 125700 | 125800 | 125900 | 125700 | 407 |
| 495 | 20231215 | 104400 | 19019388100 | 125900 | 126000 | 126000 | 125800 | 524 |
| 496 | 20231215 | 104300 | 18953428100 | 126000 | 126000 | 126000 | 125900 | 185 |
| 497 | 20231215 | 104200 | 18930125300 | 126000 | 125900 | 126000 | 125800 | 406 |
| 498 | 20231215 | 104100 | 18878996700 | 125900 | 125800 | 126000 | 125800 | 697 |
| 499 | 20231215 | 104000 | 18791260700 | 125800 | 125800 | 125800 | 125700 | 321 |
| 500 | 20231215 | 103900 | 18750886700 | 125700 | 125700 | 125800 | 125600 | 126 |
| 501 | 20231215 | 103800 | 18735041600 | 125700 | 125600 | 125800 | 125600 | 578 |
| 502 | 20231215 | 103700 | 18662361700 | 125700 | 125700 | 125800 | 125600 | 367 |
| 503 | 20231215 | 103600 | 18616218700 | 125800 | 126100 | 126100 | 125600 | 911 |
| 504 | 20231215 | 103500 | 18501522300 | 126000 | 126100 | 126100 | 126000 | 543 |
| 505 | 20231215 | 103400 | 18433072400 | 126100 | 126000 | 126100 | 125900 | 4248 |
| 506 | 20231215 | 103300 | 17897829500 | 125900 | 125800 | 125900 | 125800 | 1522 |
| 507 | 20231215 | 103200 | 17706233000 | 125900 | 125900 | 125900 | 125800 | 860 |
| 508 | 20231215 | 103100 | 17598025600 | 125900 | 125600 | 125900 | 125500 | 3779 |
| 509 | 20231215 | 103000 | 17123110700 | 125500 | 125600 | 125600 | 125500 | 323 |
| 510 | 20231215 | 102900 | 17082559000 | 125600 | 125500 | 125600 | 125500 | 106 |
| 511 | 20231215 | 102800 | 17069249200 | 125500 | 125500 | 125600 | 125400 | 534 |
| 512 | 20231215 | 102700 | 17002228500 | 125600 | 125500 | 125600 | 125500 | 418 |
| 513 | 20231215 | 102600 | 16949757400 | 125500 | 125400 | 125500 | 125400 | 361 |
| 514 | 20231215 | 102500 | 16904466700 | 125500 | 125500 | 125600 | 125400 | 448 |
| 515 | 20231215 | 102400 | 16848244700 | 125500 | 125500 | 125600 | 125500 | 853 |
| 516 | 20231215 | 102300 | 16741170900 | 125600 | 125300 | 125600 | 125300 | 2719 |
| 517 | 20231215 | 102200 | 16400086100 | 125200 | 125100 | 125300 | 125100 | 499 |
| 518 | 20231215 | 102100 | 16337626800 | 125100 | 125100 | 125200 | 125000 | 327 |
| 519 | 20231215 | 102000 | 16296728700 | 125100 | 125000 | 125100 | 124700 | 1572 |
| 520 | 20231215 | 101900 | 16100395200 | 125000 | 125100 | 125200 | 125000 | 1559 |
| 521 | 20231215 | 101800 | 15905468100 | 125100 | 125200 | 125300 | 125100 | 729 |
| 522 | 20231215 | 101700 | 15814259000 | 125300 | 125300 | 125400 | 125200 | 355 |
| 523 | 20231215 | 101600 | 15769801700 | 125300 | 125300 | 125400 | 125300 | 570 |
| 524 | 20231215 | 101500 | 15698378800 | 125300 | 125400 | 125400 | 125200 | 1233 |
| 525 | 20231215 | 101400 | 15543908200 | 125300 | 125400 | 125400 | 125300 | 270 |
| 526 | 20231215 | 101300 | 15510056100 | 125400 | 125400 | 125500 | 125300 | 758 |
| 527 | 20231215 | 101200 | 15415038700 | 125300 | 125300 | 125500 | 125300 | 257 |
| 528 | 20231215 | 101100 | 15382811900 | 125400 | 125400 | 125500 | 125300 | 616 |
| 529 | 20231215 | 101000 | 15305565700 | 125400 | 125500 | 125500 | 125300 | 382 |
| 530 | 20231215 | 100900 | 15257677800 | 125400 | 125400 | 125600 | 125400 | 827 |
| 531 | 20231215 | 100800 | 15153878200 | 125300 | 125500 | 125600 | 125300 | 859 |
| 532 | 20231215 | 100700 | 15046106500 | 125500 | 125500 | 125600 | 125400 | 670 |
| 533 | 20231215 | 100600 | 14962018300 | 125600 | 125300 | 125600 | 125300 | 716 |
| 534 | 20231215 | 100500 | 14872202100 | 125300 | 125300 | 125400 | 125300 | 479 |
| 535 | 20231215 | 100400 | 14812169200 | 125300 | 125200 | 125300 | 125100 | 377 |
| 536 | 20231215 | 100300 | 14764971200 | 125200 | 125100 | 125300 | 125100 | 518 |
| 537 | 20231215 | 100200 | 14700120500 | 125100 | 125100 | 125300 | 125100 | 970 |
| 538 | 20231215 | 100100 | 14578685700 | 125200 | 125400 | 125400 | 125200 | 1124 |
| 539 | 20231215 | 100000 | 14437894500 | 125300 | 125600 | 125700 | 125300 | 1902 |
| 540 | 20231215 | 095900 | 14199185700 | 125700 | 125600 | 125700 | 125600 | 886 |
| 541 | 20231215 | 095800 | 14087901800 | 125500 | 125400 | 125600 | 125400 | 729 |
| 542 | 20231215 | 095700 | 13996383500 | 125400 | 125400 | 125500 | 125300 | 673 |
| 543 | 20231215 | 095600 | 13911976200 | 125400 | 125400 | 125500 | 125300 | 877 |
| 544 | 20231215 | 095500 | 13801994900 | 125400 | 125300 | 125400 | 125300 | 466 |
| 545 | 20231215 | 095400 | 13743579500 | 125300 | 125300 | 125400 | 125200 | 170 |
| 546 | 20231215 | 095300 | 13722279500 | 125300 | 125300 | 125400 | 125200 | 1252 |
| 547 | 20231215 | 095200 | 13565417800 | 125300 | 125500 | 125500 | 125300 | 183 |
| 548 | 20231215 | 095100 | 13542477000 | 125500 | 125400 | 125600 | 125300 | 1254 |
| 549 | 20231215 | 095000 | 13385203400 | 125500 | 125300 | 125500 | 125200 | 1270 |
| 550 | 20231215 | 094900 | 13225923000 | 125300 | 125100 | 125300 | 125100 | 1441 |
| 551 | 20231215 | 094800 | 13045442500 | 125100 | 125100 | 125200 | 125100 | 490 |
| 552 | 20231215 | 094700 | 12984130800 | 125100 | 125100 | 125200 | 125000 | 755 |
| 553 | 20231215 | 094600 | 12889684400 | 125100 | 125100 | 125200 | 125100 | 779 |
| 554 | 20231215 | 094500 | 12792227200 | 125100 | 125000 | 125100 | 125000 | 189 |
| 555 | 20231215 | 094400 | 12768593800 | 125000 | 124900 | 125100 | 124900 | 827 |
| 556 | 20231215 | 094300 | 12665262900 | 124900 | 124800 | 125100 | 124800 | 1062 |
| 557 | 20231215 | 094200 | 12532502800 | 124700 | 125000 | 125000 | 124700 | 1435 |
| 558 | 20231215 | 094100 | 12353257200 | 125000 | 125100 | 125100 | 125000 | 291 |
| 559 | 20231215 | 094000 | 12316868700 | 125100 | 125100 | 125200 | 125000 | 341 |
| 560 | 20231215 | 093900 | 12274209700 | 125100 | 124800 | 125100 | 124800 | 874 |
| 561 | 20231215 | 093800 | 12165057900 | 124900 | 125000 | 125000 | 124800 | 844 |
| 562 | 20231215 | 093700 | 12059660700 | 125000 | 125100 | 125100 | 124900 | 670 |
| 563 | 20231215 | 093600 | 11975910100 | 125000 | 125100 | 125100 | 125000 | 1178 |
| 564 | 20231215 | 093500 | 11828653600 | 125100 | 125100 | 125100 | 125000 | 669 |
| 565 | 20231215 | 093400 | 11745009300 | 125100 | 125000 | 125200 | 125000 | 3679 |
| 566 | 20231215 | 093300 | 11284943300 | 125000 | 124600 | 125000 | 124600 | 1236 |
| 567 | 20231215 | 093200 | 11130638700 | 124600 | 124600 | 124700 | 124500 | 581 |
| 568 | 20231215 | 093100 | 11058256500 | 124600 | 124600 | 124700 | 124400 | 842 |
| 569 | 20231215 | 093000 | 10953426200 | 124600 | 124700 | 124800 | 124400 | 2366 |
| 570 | 20231215 | 092900 | 10658727500 | 124800 | 125000 | 125000 | 124600 | 2831 |
| 571 | 20231215 | 092800 | 10305480500 | 124900 | 124900 | 125000 | 124800 | 2025 |
| 572 | 20231215 | 092700 | 10052589800 | 124900 | 124800 | 125000 | 124800 | 2076 |
| 573 | 20231215 | 092600 | 9793296900 | 124800 | 124600 | 124900 | 124500 | 780 |
| 574 | 20231215 | 092500 | 9695988000 | 124600 | 124500 | 124600 | 124500 | 457 |
| 575 | 20231215 | 092400 | 9639052800 | 124500 | 124800 | 124800 | 124500 | 1376 |
| 576 | 20231215 | 092300 | 9467485900 | 124800 | 124700 | 124800 | 124700 | 158 |
| 577 | 20231215 | 092200 | 9447779000 | 124700 | 124500 | 125000 | 124500 | 2014 |
| 578 | 20231215 | 092100 | 9196735400 | 124500 | 124400 | 124600 | 124300 | 1025 |
| 579 | 20231215 | 092000 | 9069199600 | 124300 | 124300 | 124600 | 124300 | 1048 |
| 580 | 20231215 | 091900 | 8938846400 | 124300 | 124100 | 124500 | 124000 | 1767 |
| 581 | 20231215 | 091800 | 8719455100 | 124100 | 124100 | 124300 | 124000 | 3961 |
| 582 | 20231215 | 091700 | 8227903000 | 124100 | 124300 | 124400 | 124100 | 4458 |
| 583 | 20231215 | 091600 | 7674288300 | 124400 | 124400 | 124500 | 124300 | 2524 |
| 584 | 20231215 | 091500 | 7360342600 | 124500 | 124500 | 124600 | 124400 | 2634 |
| 585 | 20231215 | 091400 | 7032434500 | 124600 | 124500 | 124700 | 124500 | 1254 |
| 586 | 20231215 | 091300 | 6876204200 | 124600 | 124800 | 124900 | 124500 | 1612 |
| 587 | 20231215 | 091200 | 6675266500 | 124800 | 124700 | 125000 | 124400 | 4264 |
| 588 | 20231215 | 091100 | 6144178100 | 124700 | 125200 | 125300 | 124500 | 8795 |
| 589 | 20231215 | 091000 | 5046204400 | 125200 | 125200 | 125500 | 125100 | 1910 |
| 590 | 20231215 | 090900 | 4806894100 | 125200 | 124700 | 125300 | 124700 | 3681 |
| 591 | 20231215 | 090800 | 4346872700 | 124700 | 125100 | 125300 | 124500 | 5123 |
| 592 | 20231215 | 090700 | 3707756700 | 125300 | 125100 | 125400 | 125100 | 2907 |
| 593 | 20231215 | 090600 | 3343547300 | 125200 | 124900 | 125200 | 124800 | 2064 |
| 594 | 20231215 | 090500 | 3085557100 | 124800 | 124500 | 124900 | 124500 | 918 |
| 595 | 20231215 | 090400 | 2971054100 | 124700 | 124600 | 124900 | 124400 | 4693 |
| 596 | 20231215 | 090300 | 2386408800 | 124600 | 125000 | 125100 | 124500 | 3014 |
| 597 | 20231215 | 090200 | 2010565000 | 124900 | 125300 | 125500 | 124900 | 2219 |
| 598 | 20231215 | 090100 | 1732722100 | 125300 | 125800 | 125800 | 124900 | 10469 |
| 599 | 20231215 | 090000 | 421454500 | 125800 | 125600 | 126100 | 125600 | 3342 |