35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 185100 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 127335 |
| 3 | 20231214 | 185000 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 4 | 20231214 | 184900 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 5 | 20231214 | 184800 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 6 | 20231214 | 184700 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 7 | 20231214 | 184600 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 8 | 20231214 | 184500 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 9 | 20231214 | 184400 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 10 | 20231214 | 184300 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 11 | 20231214 | 184200 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 12 | 20231214 | 184100 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 13 | 20231214 | 184000 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 14 | 20231214 | 183900 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 15 | 20231214 | 183800 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 16 | 20231214 | 183700 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 17 | 20231214 | 183600 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 18 | 20231214 | 183500 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 19 | 20231214 | 183400 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 20 | 20231214 | 183300 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 21 | 20231214 | 183200 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 22 | 20231214 | 183100 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 23 | 20231214 | 183000 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 24 | 20231214 | 182900 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 25 | 20231214 | 182800 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 26 | 20231214 | 182700 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 27 | 20231214 | 182600 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 28 | 20231214 | 182500 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 29 | 20231214 | 182400 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 30 | 20231214 | 182300 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 31 | 20231214 | 182200 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 32 | 20231214 | 182100 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 127335 |
| 33 | 20231214 | 182000 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 34 | 20231214 | 181900 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 35 | 20231214 | 181800 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 36 | 20231214 | 181700 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 37 | 20231214 | 181600 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 38 | 20231214 | 181500 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 39 | 20231214 | 181400 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 40 | 20231214 | 181300 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 41 | 20231214 | 181200 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 42 | 20231214 | 181100 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 43 | 20231214 | 181000 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 44 | 20231214 | 180900 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 45 | 20231214 | 180800 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 46 | 20231214 | 180700 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 47 | 20231214 | 180600 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 48 | 20231214 | 180500 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 49 | 20231214 | 180400 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 50 | 20231214 | 180300 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 51 | 20231214 | 180200 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 52 | 20231214 | 180100 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 53 | 20231214 | 180000 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 54 | 20231214 | 175900 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 55 | 20231214 | 175800 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 56 | 20231214 | 175700 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 57 | 20231214 | 175600 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 58 | 20231214 | 175500 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 59 | 20231214 | 175400 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 60 | 20231214 | 175300 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 61 | 20231214 | 175200 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 62 | 20231214 | 175100 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 127335 |
| 63 | 20231214 | 175000 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 64 | 20231214 | 174900 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 65 | 20231214 | 174800 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 66 | 20231214 | 174700 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 67 | 20231214 | 174600 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 68 | 20231214 | 174500 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 69 | 20231214 | 174400 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 70 | 20231214 | 174300 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 71 | 20231214 | 174200 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 72 | 20231214 | 174100 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 73 | 20231214 | 174000 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 74 | 20231214 | 173900 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 75 | 20231214 | 173800 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 76 | 20231214 | 173700 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 77 | 20231214 | 173600 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 78 | 20231214 | 173500 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 79 | 20231214 | 173400 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 80 | 20231214 | 173300 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 81 | 20231214 | 173200 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 82 | 20231214 | 173100 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 83 | 20231214 | 173000 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 84 | 20231214 | 172900 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 85 | 20231214 | 172800 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 86 | 20231214 | 172700 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 87 | 20231214 | 172600 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 88 | 20231214 | 172500 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 89 | 20231214 | 172400 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 90 | 20231214 | 172300 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 91 | 20231214 | 172200 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 92 | 20231214 | 172100 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 127335 |
| 93 | 20231214 | 172000 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 94 | 20231214 | 171900 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 95 | 20231214 | 171800 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 96 | 20231214 | 171700 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 97 | 20231214 | 171600 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 98 | 20231214 | 171500 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 99 | 20231214 | 171400 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 100 | 20231214 | 171300 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 101 | 20231214 | 171200 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 102 | 20231214 | 171100 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 103 | 20231214 | 171000 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 104 | 20231214 | 170900 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 105 | 20231214 | 170800 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 106 | 20231214 | 170700 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 107 | 20231214 | 170600 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 108 | 20231214 | 170500 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 109 | 20231214 | 170400 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 110 | 20231214 | 170300 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 111 | 20231214 | 170200 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 112 | 20231214 | 170100 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 113 | 20231214 | 170000 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 114 | 20231214 | 165900 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 115 | 20231214 | 165800 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 116 | 20231214 | 165700 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 117 | 20231214 | 165600 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 118 | 20231214 | 165500 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 119 | 20231214 | 165400 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 120 | 20231214 | 165300 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 121 | 20231214 | 165200 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 122 | 20231214 | 165100 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 127335 |
| 123 | 20231214 | 165000 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 124 | 20231214 | 164900 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 125 | 20231214 | 164800 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 126 | 20231214 | 164700 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 127 | 20231214 | 164600 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 128 | 20231214 | 164500 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 129 | 20231214 | 164400 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 130 | 20231214 | 164300 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 131 | 20231214 | 164200 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 132 | 20231214 | 164100 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 133 | 20231214 | 164000 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 134 | 20231214 | 163900 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 135 | 20231214 | 163800 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 136 | 20231214 | 163700 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 137 | 20231214 | 163600 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 138 | 20231214 | 163500 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 139 | 20231214 | 163400 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 140 | 20231214 | 163300 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 141 | 20231214 | 163200 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 142 | 20231214 | 163100 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 143 | 20231214 | 163000 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 144 | 20231214 | 162900 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 145 | 20231214 | 162800 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 146 | 20231214 | 162700 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 147 | 20231214 | 162600 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 148 | 20231214 | 162500 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 149 | 20231214 | 162400 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 150 | 20231214 | 162300 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 151 | 20231214 | 162200 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 152 | 20231214 | 162100 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 127335 |
| 153 | 20231214 | 162000 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 154 | 20231214 | 161900 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 155 | 20231214 | 161800 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 156 | 20231214 | 161700 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 157 | 20231214 | 161600 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 158 | 20231214 | 161500 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 159 | 20231214 | 161400 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 160 | 20231214 | 161300 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 161 | 20231214 | 161200 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 162 | 20231214 | 161100 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 163 | 20231214 | 161000 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 164 | 20231214 | 160900 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 165 | 20231214 | 160800 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 166 | 20231214 | 160700 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 167 | 20231214 | 160600 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 168 | 20231214 | 160500 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 169 | 20231214 | 160400 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 170 | 20231214 | 160300 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 171 | 20231214 | 160200 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 172 | 20231214 | 160100 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 173 | 20231214 | 160000 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 174 | 20231214 | 155900 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 175 | 20231214 | 155800 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 176 | 20231214 | 155700 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 177 | 20231214 | 155600 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 178 | 20231214 | 155500 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 179 | 20231214 | 155400 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 180 | 20231214 | 155300 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 181 | 20231214 | 155200 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 182 | 20231214 | 155100 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 127335 |
| 183 | 20231214 | 155000 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 184 | 20231214 | 154900 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 185 | 20231214 | 154800 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 186 | 20231214 | 154700 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 187 | 20231214 | 154600 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 188 | 20231214 | 154500 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 189 | 20231214 | 154400 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 190 | 20231214 | 154300 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 191 | 20231214 | 154200 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 192 | 20231214 | 154100 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 193 | 20231214 | 154000 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 194 | 20231214 | 153900 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 195 | 20231214 | 153800 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 196 | 20231214 | 153700 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 197 | 20231214 | 153600 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 198 | 20231214 | 153500 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 199 | 20231214 | 153400 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 200 | 20231214 | 153300 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 201 | 20231214 | 153200 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 202 | 20231214 | 153100 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 203 | 20231214 | 153000 | 101228903200 | 154000 | 154000 | 154000 | 154000 | 127335 |
| 204 | 20231214 | 152900 | 81619313200 | 154500 | 154500 | 154500 | 154500 | 0 |
| 205 | 20231214 | 152800 | 81619313200 | 154500 | 154500 | 154500 | 154500 | 0 |
| 206 | 20231214 | 152700 | 81619313200 | 154500 | 154500 | 154500 | 154500 | 0 |
| 207 | 20231214 | 152600 | 81619313200 | 154500 | 154500 | 154500 | 154500 | 0 |
| 208 | 20231214 | 152500 | 81619313200 | 154500 | 154500 | 154500 | 154500 | 0 |
| 209 | 20231214 | 152400 | 81619313200 | 154500 | 154500 | 154500 | 154500 | 0 |
| 210 | 20231214 | 152300 | 81619313200 | 154500 | 154500 | 154500 | 154500 | 0 |
| 211 | 20231214 | 152200 | 81619313200 | 154500 | 154500 | 154500 | 154500 | 0 |
| 212 | 20231214 | 152100 | 81619313200 | 154500 | 154500 | 154500 | 154500 | 0 |
| 213 | 20231214 | 152000 | 81619313200 | 154500 | 154500 | 154500 | 154500 | 0 |
| 214 | 20231214 | 151900 | 81619313200 | 154500 | 154500 | 154800 | 154500 | 887 |
| 215 | 20231214 | 151800 | 81482212600 | 154500 | 154500 | 154600 | 154500 | 451 |
| 216 | 20231214 | 151700 | 81412528900 | 154500 | 154900 | 155000 | 154500 | 1080 |
| 217 | 20231214 | 151600 | 81245280100 | 154800 | 154700 | 155000 | 154600 | 1600 |
| 218 | 20231214 | 151500 | 80997508600 | 154700 | 154600 | 154900 | 154600 | 1192 |
| 219 | 20231214 | 151400 | 80813045000 | 154500 | 154600 | 154700 | 154400 | 1858 |
| 220 | 20231214 | 151300 | 80525845300 | 154700 | 154700 | 154800 | 154400 | 1598 |
| 221 | 20231214 | 151200 | 80278830800 | 154900 | 154500 | 154900 | 154400 | 1783 |
| 222 | 20231214 | 151100 | 80003210300 | 154500 | 154800 | 154800 | 154300 | 1386 |
| 223 | 20231214 | 151000 | 79788955700 | 154800 | 155000 | 155100 | 154600 | 2155 |
| 224 | 20231214 | 150900 | 79455043500 | 154800 | 154700 | 155000 | 154600 | 939 |
| 225 | 20231214 | 150800 | 79309743000 | 154700 | 155100 | 155200 | 154600 | 2377 |
| 226 | 20231214 | 150700 | 78941425100 | 155000 | 154900 | 155200 | 154900 | 1311 |
| 227 | 20231214 | 150600 | 78738094900 | 155000 | 155100 | 155200 | 154800 | 1827 |
| 228 | 20231214 | 150500 | 78454789700 | 155000 | 154600 | 155100 | 154500 | 1227 |
| 229 | 20231214 | 150400 | 78264666800 | 154600 | 154400 | 154900 | 154400 | 1376 |
| 230 | 20231214 | 150300 | 78051905700 | 154500 | 154700 | 154700 | 154400 | 2315 |
| 231 | 20231214 | 150200 | 77694088800 | 154600 | 154600 | 154900 | 154600 | 1400 |
| 232 | 20231214 | 150100 | 77477476100 | 154600 | 154800 | 154800 | 154400 | 931 |
| 233 | 20231214 | 150000 | 77333476300 | 154600 | 154900 | 154900 | 154400 | 2401 |
| 234 | 20231214 | 145900 | 76962067500 | 154800 | 155200 | 155200 | 154700 | 1067 |
| 235 | 20231214 | 145800 | 76796812100 | 155200 | 155000 | 155200 | 154900 | 1365 |
| 236 | 20231214 | 145700 | 76585145600 | 154900 | 154900 | 155100 | 154800 | 1237 |
| 237 | 20231214 | 145600 | 76393412600 | 154900 | 155000 | 155000 | 154500 | 1993 |
| 238 | 20231214 | 145500 | 76085082500 | 154900 | 155100 | 155100 | 154700 | 1504 |
| 239 | 20231214 | 145400 | 75852051800 | 155000 | 155100 | 155200 | 154800 | 2187 |
| 240 | 20231214 | 145300 | 75512960800 | 155100 | 155300 | 155400 | 155100 | 1394 |
| 241 | 20231214 | 145200 | 75296591000 | 155300 | 155200 | 155500 | 155200 | 1460 |
| 242 | 20231214 | 145100 | 75069763000 | 155200 | 155300 | 155500 | 155200 | 1189 |
| 243 | 20231214 | 145000 | 74885007700 | 155200 | 155400 | 155500 | 155200 | 1567 |
| 244 | 20231214 | 144900 | 74641548800 | 155300 | 155400 | 155500 | 155300 | 1530 |
| 245 | 20231214 | 144800 | 74403682800 | 155500 | 155400 | 155600 | 155300 | 1220 |
| 246 | 20231214 | 144700 | 74214079100 | 155400 | 155500 | 155600 | 155400 | 1452 |
| 247 | 20231214 | 144600 | 73988264200 | 155500 | 155500 | 155600 | 155400 | 1728 |
| 248 | 20231214 | 144500 | 73719523000 | 155500 | 155600 | 155700 | 155300 | 1290 |
| 249 | 20231214 | 144400 | 73518819600 | 155500 | 155600 | 155700 | 155500 | 1278 |
| 250 | 20231214 | 144300 | 73319949200 | 155500 | 155600 | 155700 | 155500 | 1099 |
| 251 | 20231214 | 144200 | 73148931000 | 155600 | 155500 | 155700 | 155400 | 1600 |
| 252 | 20231214 | 144100 | 72900006500 | 155400 | 155400 | 155600 | 155200 | 1593 |
| 253 | 20231214 | 144000 | 72652363500 | 155300 | 155500 | 155600 | 155300 | 1482 |
| 254 | 20231214 | 143900 | 72421905800 | 155500 | 155300 | 155600 | 155200 | 1341 |
| 255 | 20231214 | 143800 | 72213434100 | 155300 | 155300 | 155500 | 155200 | 1662 |
| 256 | 20231214 | 143700 | 71955175700 | 155200 | 155600 | 155600 | 155200 | 1561 |
| 257 | 20231214 | 143600 | 71712609500 | 155600 | 155600 | 155800 | 155500 | 1615 |
| 258 | 20231214 | 143500 | 71461228300 | 155600 | 155500 | 155800 | 155400 | 1479 |
| 259 | 20231214 | 143400 | 71231130200 | 155500 | 155500 | 155600 | 155200 | 1623 |
| 260 | 20231214 | 143300 | 70978873300 | 155500 | 155300 | 155600 | 155200 | 1955 |
| 261 | 20231214 | 143200 | 70675220000 | 155300 | 155400 | 155800 | 155300 | 1709 |
| 262 | 20231214 | 143100 | 70409512500 | 155500 | 155700 | 155700 | 155400 | 2515 |
| 263 | 20231214 | 143000 | 70018320500 | 155700 | 155700 | 155900 | 155600 | 1741 |
| 264 | 20231214 | 142900 | 69747179600 | 155800 | 155800 | 155800 | 155600 | 1575 |
| 265 | 20231214 | 142800 | 69501865000 | 155800 | 155800 | 155800 | 155600 | 1320 |
| 266 | 20231214 | 142700 | 69296308000 | 155800 | 155700 | 155800 | 155600 | 1555 |
| 267 | 20231214 | 142600 | 69054199700 | 155800 | 155800 | 155800 | 155600 | 1860 |
| 268 | 20231214 | 142500 | 68764504400 | 155800 | 155800 | 155800 | 155600 | 1931 |
| 269 | 20231214 | 142400 | 68463819500 | 155700 | 155700 | 155800 | 155600 | 1051 |
| 270 | 20231214 | 142300 | 68300106500 | 155800 | 155700 | 155800 | 155600 | 1622 |
| 271 | 20231214 | 142200 | 68047482900 | 155700 | 155700 | 155800 | 155500 | 1421 |
| 272 | 20231214 | 142100 | 67826180900 | 155600 | 155800 | 155800 | 155500 | 1230 |
| 273 | 20231214 | 142000 | 67634709200 | 155500 | 155600 | 155800 | 155500 | 1469 |
| 274 | 20231214 | 141900 | 67406079700 | 155700 | 155700 | 155800 | 155600 | 1605 |
| 275 | 20231214 | 141800 | 67156158000 | 155600 | 155700 | 155800 | 155600 | 2064 |
| 276 | 20231214 | 141700 | 66834821600 | 155700 | 155600 | 155700 | 155500 | 1481 |
| 277 | 20231214 | 141600 | 66604278600 | 155600 | 155700 | 155700 | 155500 | 1313 |
| 278 | 20231214 | 141500 | 66399903300 | 155700 | 155500 | 155700 | 155500 | 1500 |
| 279 | 20231214 | 141400 | 66166422500 | 155600 | 155400 | 155600 | 155400 | 2192 |
| 280 | 20231214 | 141300 | 65825451500 | 155400 | 155300 | 155500 | 155300 | 1137 |
| 281 | 20231214 | 141200 | 65648677700 | 155300 | 155300 | 155500 | 155200 | 1307 |
| 282 | 20231214 | 141100 | 65445571600 | 155300 | 155400 | 155500 | 155200 | 1545 |
| 283 | 20231214 | 141000 | 65205477800 | 155400 | 155500 | 155500 | 155200 | 1721 |
| 284 | 20231214 | 140900 | 64938142700 | 155400 | 155400 | 155500 | 155300 | 1051 |
| 285 | 20231214 | 140800 | 64774773200 | 155500 | 155200 | 155500 | 155200 | 1408 |
| 286 | 20231214 | 140700 | 64555966400 | 155200 | 155300 | 155400 | 155100 | 1491 |
| 287 | 20231214 | 140600 | 64324427800 | 155300 | 155300 | 155400 | 155200 | 1319 |
| 288 | 20231214 | 140500 | 64119505200 | 155300 | 155400 | 155400 | 155100 | 1273 |
| 289 | 20231214 | 140400 | 63921870200 | 155400 | 155300 | 155400 | 155200 | 1658 |
| 290 | 20231214 | 140300 | 63664295600 | 155400 | 155200 | 155400 | 155200 | 1076 |
| 291 | 20231214 | 140200 | 63497164600 | 155400 | 155200 | 155400 | 155100 | 1489 |
| 292 | 20231214 | 140100 | 63265935100 | 155300 | 155200 | 155300 | 155100 | 1513 |
| 293 | 20231214 | 140000 | 63031102800 | 155200 | 155200 | 155300 | 155000 | 2219 |
| 294 | 20231214 | 135900 | 62686710000 | 155200 | 155000 | 155200 | 154900 | 1627 |
| 295 | 20231214 | 135800 | 62434364200 | 155000 | 155000 | 155000 | 154900 | 1053 |
| 296 | 20231214 | 135700 | 62271153400 | 155000 | 154900 | 155000 | 154900 | 1261 |
| 297 | 20231214 | 135600 | 62075730100 | 154900 | 154900 | 154900 | 154800 | 743 |
| 298 | 20231214 | 135500 | 61960642100 | 154900 | 154900 | 155000 | 154800 | 963 |
| 299 | 20231214 | 135400 | 61811411500 | 154900 | 154900 | 155000 | 154800 | 1361 |
| 300 | 20231214 | 135300 | 61600585900 | 154900 | 154700 | 154900 | 154700 | 843 |
| 301 | 20231214 | 135200 | 61470080000 | 154800 | 154800 | 154800 | 154600 | 1115 |
| 302 | 20231214 | 135100 | 61297510000 | 154800 | 154600 | 154800 | 154600 | 990 |
| 303 | 20231214 | 135000 | 61144368100 | 154600 | 154700 | 154700 | 154600 | 862 |
| 304 | 20231214 | 134900 | 61011046900 | 154600 | 154600 | 154700 | 154500 | 891 |
| 305 | 20231214 | 134800 | 60873276400 | 154500 | 154600 | 154600 | 154500 | 753 |
| 306 | 20231214 | 134700 | 60756877500 | 154600 | 154600 | 154600 | 154500 | 859 |
| 307 | 20231214 | 134600 | 60624088600 | 154600 | 154600 | 154700 | 154300 | 762 |
| 308 | 20231214 | 134500 | 60506329200 | 154600 | 154600 | 154600 | 154300 | 764 |
| 309 | 20231214 | 134400 | 60388252000 | 154600 | 154500 | 154600 | 154300 | 854 |
| 310 | 20231214 | 134300 | 60256334400 | 154500 | 154500 | 154600 | 154400 | 577 |
| 311 | 20231214 | 134200 | 60167182200 | 154600 | 154500 | 154600 | 154300 | 895 |
| 312 | 20231214 | 134100 | 60028895800 | 154400 | 154400 | 154600 | 154400 | 847 |
| 313 | 20231214 | 134000 | 59898046500 | 154400 | 154500 | 154600 | 154400 | 1258 |
| 314 | 20231214 | 133900 | 59703711700 | 154500 | 154500 | 154500 | 154400 | 523 |
| 315 | 20231214 | 133800 | 59622913000 | 154500 | 154400 | 154600 | 154300 | 744 |
| 316 | 20231214 | 133700 | 59508023800 | 154400 | 154500 | 154600 | 154300 | 586 |
| 317 | 20231214 | 133600 | 59417537700 | 154500 | 154400 | 154600 | 154400 | 865 |
| 318 | 20231214 | 133500 | 59283888400 | 154500 | 154400 | 154600 | 154400 | 694 |
| 319 | 20231214 | 133400 | 59176654400 | 154500 | 154500 | 154700 | 154400 | 938 |
| 320 | 20231214 | 133300 | 59031665900 | 154400 | 154400 | 154700 | 154300 | 792 |
| 321 | 20231214 | 133200 | 58909305300 | 154400 | 154400 | 154500 | 154300 | 683 |
| 322 | 20231214 | 133100 | 58803822400 | 154300 | 154500 | 154600 | 154200 | 1415 |
| 323 | 20231214 | 133000 | 58585366300 | 154600 | 154600 | 154700 | 154500 | 1032 |
| 324 | 20231214 | 132900 | 58425825500 | 154500 | 154700 | 154700 | 154500 | 393 |
| 325 | 20231214 | 132800 | 58365059500 | 154600 | 154700 | 154800 | 154500 | 879 |
| 326 | 20231214 | 132700 | 58229141000 | 154700 | 154700 | 154700 | 154600 | 806 |
| 327 | 20231214 | 132600 | 58104462400 | 154600 | 154600 | 154700 | 154600 | 496 |
| 328 | 20231214 | 132500 | 58027734000 | 154600 | 154700 | 154700 | 154500 | 593 |
| 329 | 20231214 | 132400 | 57936037600 | 154500 | 154700 | 154700 | 154500 | 1132 |
| 330 | 20231214 | 132300 | 57760990500 | 154700 | 154500 | 154700 | 154500 | 578 |
| 331 | 20231214 | 132200 | 57671628200 | 154600 | 154500 | 154600 | 154500 | 710 |
| 332 | 20231214 | 132100 | 57561869500 | 154600 | 154600 | 154700 | 154500 | 552 |
| 333 | 20231214 | 132000 | 57476510500 | 154500 | 154600 | 154600 | 154400 | 706 |
| 334 | 20231214 | 131900 | 57367375900 | 154600 | 154500 | 154600 | 154400 | 656 |
| 335 | 20231214 | 131800 | 57266006300 | 154600 | 154500 | 154600 | 154400 | 700 |
| 336 | 20231214 | 131700 | 57157858400 | 154400 | 154300 | 154500 | 154200 | 1118 |
| 337 | 20231214 | 131600 | 56985173100 | 154300 | 154300 | 154400 | 154200 | 1248 |
| 338 | 20231214 | 131500 | 56792560200 | 154200 | 154400 | 154400 | 154200 | 1046 |
| 339 | 20231214 | 131400 | 56631177600 | 154300 | 154300 | 154400 | 154300 | 481 |
| 340 | 20231214 | 131300 | 56556920900 | 154400 | 154400 | 154500 | 154400 | 889 |
| 341 | 20231214 | 131200 | 56419610600 | 154400 | 154400 | 154500 | 154400 | 728 |
| 342 | 20231214 | 131100 | 56307153200 | 154400 | 154400 | 154500 | 154400 | 471 |
| 343 | 20231214 | 131000 | 56234405400 | 154400 | 154500 | 154500 | 154300 | 656 |
| 344 | 20231214 | 130900 | 56133097400 | 154300 | 154200 | 154500 | 154200 | 714 |
| 345 | 20231214 | 130800 | 56022874800 | 154300 | 154400 | 154400 | 154200 | 656 |
| 346 | 20231214 | 130700 | 55921654500 | 154300 | 154300 | 154400 | 154200 | 409 |
| 347 | 20231214 | 130600 | 55858535200 | 154300 | 154200 | 154400 | 154200 | 544 |
| 348 | 20231214 | 130500 | 55774594000 | 154300 | 154200 | 154400 | 154200 | 863 |
| 349 | 20231214 | 130400 | 55641446900 | 154100 | 154100 | 154200 | 154100 | 299 |
| 350 | 20231214 | 130300 | 55595344600 | 154300 | 154200 | 154300 | 154100 | 365 |
| 351 | 20231214 | 130200 | 55539067100 | 154100 | 154100 | 154200 | 154100 | 464 |
| 352 | 20231214 | 130100 | 55467522100 | 154200 | 154300 | 154300 | 154100 | 230 |
| 353 | 20231214 | 130000 | 55432054700 | 154300 | 154000 | 154300 | 154000 | 448 |
| 354 | 20231214 | 125900 | 55362978200 | 154100 | 154100 | 154300 | 154000 | 641 |
| 355 | 20231214 | 125800 | 55264161200 | 154000 | 154100 | 154200 | 154000 | 398 |
| 356 | 20231214 | 125700 | 55202812700 | 154100 | 154200 | 154200 | 154100 | 314 |
| 357 | 20231214 | 125600 | 55154407700 | 154200 | 154300 | 154300 | 154100 | 352 |
| 358 | 20231214 | 125500 | 55100133400 | 154300 | 154100 | 154300 | 154000 | 628 |
| 359 | 20231214 | 125400 | 55003294300 | 154100 | 154000 | 154100 | 153900 | 424 |
| 360 | 20231214 | 125300 | 54937966600 | 153900 | 154000 | 154000 | 153900 | 594 |
| 361 | 20231214 | 125200 | 54846516200 | 154000 | 154000 | 154000 | 153900 | 570 |
| 362 | 20231214 | 125100 | 54758757100 | 154000 | 154200 | 154200 | 154000 | 869 |
| 363 | 20231214 | 125000 | 54624846900 | 154100 | 154200 | 154200 | 153900 | 484 |
| 364 | 20231214 | 124900 | 54550299100 | 154300 | 154100 | 154300 | 154100 | 508 |
| 365 | 20231214 | 124800 | 54471968300 | 154100 | 154400 | 154400 | 153900 | 3167 |
| 366 | 20231214 | 124700 | 53983997400 | 154400 | 154200 | 154400 | 154200 | 422 |
| 367 | 20231214 | 124600 | 53918871100 | 154200 | 154400 | 154500 | 154100 | 1457 |
| 368 | 20231214 | 124500 | 53694009300 | 154500 | 154500 | 154500 | 154400 | 481 |
| 369 | 20231214 | 124400 | 53619696500 | 154500 | 154500 | 154500 | 154400 | 465 |
| 370 | 20231214 | 124300 | 53547858300 | 154500 | 154400 | 154500 | 154400 | 373 |
| 371 | 20231214 | 124200 | 53490234100 | 154500 | 154300 | 154600 | 154300 | 2108 |
| 372 | 20231214 | 124100 | 53164594100 | 154400 | 154300 | 154400 | 154200 | 1641 |
| 373 | 20231214 | 124000 | 52911375200 | 154200 | 154600 | 154600 | 154200 | 606 |
| 374 | 20231214 | 123900 | 52817771700 | 154600 | 154600 | 154700 | 154500 | 310 |
| 375 | 20231214 | 123800 | 52769845700 | 154600 | 154500 | 154700 | 154500 | 479 |
| 376 | 20231214 | 123700 | 52695800700 | 154600 | 154600 | 154700 | 154500 | 1324 |
| 377 | 20231214 | 123600 | 52491088200 | 154500 | 154500 | 154600 | 154500 | 504 |
| 378 | 20231214 | 123500 | 52413189300 | 154500 | 154400 | 154600 | 154400 | 467 |
| 379 | 20231214 | 123400 | 52341034900 | 154400 | 154400 | 154500 | 154400 | 482 |
| 380 | 20231214 | 123300 | 52266572800 | 154400 | 154500 | 154500 | 154400 | 698 |
| 381 | 20231214 | 123200 | 52158771100 | 154500 | 154400 | 154500 | 154400 | 337 |
| 382 | 20231214 | 123100 | 52106707300 | 154500 | 154400 | 154500 | 154400 | 789 |
| 383 | 20231214 | 123000 | 51984820700 | 154400 | 154400 | 154500 | 154300 | 422 |
| 384 | 20231214 | 122900 | 51919632200 | 154400 | 154300 | 154400 | 154300 | 623 |
| 385 | 20231214 | 122800 | 51823450800 | 154400 | 154300 | 154400 | 154300 | 459 |
| 386 | 20231214 | 122700 | 51752588100 | 154400 | 154500 | 154500 | 154300 | 772 |
| 387 | 20231214 | 122600 | 51633382900 | 154500 | 154300 | 154500 | 154300 | 283 |
| 388 | 20231214 | 122500 | 51589662000 | 154500 | 154500 | 154600 | 154300 | 715 |
| 389 | 20231214 | 122400 | 51479193800 | 154500 | 154300 | 154500 | 154300 | 705 |
| 390 | 20231214 | 122300 | 51370344200 | 154400 | 154100 | 154500 | 154100 | 477 |
| 391 | 20231214 | 122200 | 51296717400 | 154100 | 154500 | 154600 | 154100 | 745 |
| 392 | 20231214 | 122100 | 51181717000 | 154500 | 154400 | 154600 | 154300 | 986 |
| 393 | 20231214 | 122000 | 51029448500 | 154400 | 154400 | 154500 | 154300 | 372 |
| 394 | 20231214 | 121900 | 50972014800 | 154400 | 154400 | 154500 | 154300 | 1289 |
| 395 | 20231214 | 121800 | 50773076500 | 154300 | 154400 | 154500 | 154200 | 594 |
| 396 | 20231214 | 121700 | 50681348900 | 154400 | 154200 | 154500 | 154200 | 543 |
| 397 | 20231214 | 121600 | 50597502300 | 154200 | 154400 | 154500 | 154200 | 336 |
| 398 | 20231214 | 121500 | 50545627800 | 154400 | 154400 | 154500 | 154300 | 402 |
| 399 | 20231214 | 121400 | 50483573400 | 154400 | 154400 | 154500 | 154300 | 472 |
| 400 | 20231214 | 121300 | 50410685900 | 154400 | 154200 | 154500 | 154100 | 444 |
| 401 | 20231214 | 121200 | 50342161900 | 154200 | 154300 | 154500 | 154100 | 734 |
| 402 | 20231214 | 121100 | 50228935300 | 154300 | 154300 | 154400 | 154200 | 365 |
| 403 | 20231214 | 121000 | 50172599000 | 154300 | 154200 | 154500 | 154100 | 382 |
| 404 | 20231214 | 120900 | 50113672600 | 154200 | 154200 | 154500 | 154200 | 469 |
| 405 | 20231214 | 120800 | 50041300100 | 154300 | 154400 | 154400 | 154200 | 406 |
| 406 | 20231214 | 120700 | 49978651900 | 154400 | 154200 | 154400 | 154100 | 461 |
| 407 | 20231214 | 120600 | 49907531300 | 154200 | 154300 | 154500 | 154100 | 469 |
| 408 | 20231214 | 120500 | 49835136000 | 154300 | 154200 | 154600 | 154200 | 420 |
| 409 | 20231214 | 120400 | 49770306100 | 154200 | 154200 | 154200 | 154100 | 408 |
| 410 | 20231214 | 120300 | 49707400900 | 154200 | 154700 | 154700 | 154200 | 704 |
| 411 | 20231214 | 120200 | 49598741000 | 154600 | 154400 | 154700 | 154400 | 595 |
| 412 | 20231214 | 120100 | 49506758700 | 154400 | 154500 | 154600 | 154300 | 292 |
| 413 | 20231214 | 120000 | 49461644200 | 154600 | 154300 | 154600 | 154300 | 445 |
| 414 | 20231214 | 115900 | 49392883200 | 154500 | 154300 | 154500 | 154300 | 549 |
| 415 | 20231214 | 115800 | 49308104000 | 154400 | 154200 | 154600 | 154200 | 676 |
| 416 | 20231214 | 115700 | 49203704300 | 154200 | 154200 | 154600 | 154200 | 461 |
| 417 | 20231214 | 115600 | 49132562800 | 154200 | 154400 | 154500 | 154200 | 303 |
| 418 | 20231214 | 115500 | 49085777300 | 154200 | 154300 | 154500 | 154200 | 302 |
| 419 | 20231214 | 115400 | 49039145800 | 154400 | 154500 | 154600 | 154100 | 1218 |
| 420 | 20231214 | 115300 | 48851079300 | 154200 | 154400 | 154500 | 154200 | 313 |
| 421 | 20231214 | 115200 | 48802752600 | 154400 | 154400 | 154500 | 154200 | 278 |
| 422 | 20231214 | 115100 | 48759829300 | 154400 | 154500 | 154500 | 154100 | 473 |
| 423 | 20231214 | 115000 | 48686820200 | 154500 | 154400 | 154500 | 154200 | 595 |
| 424 | 20231214 | 114900 | 48594938200 | 154400 | 154500 | 154500 | 154200 | 411 |
| 425 | 20231214 | 114800 | 48531471400 | 154400 | 154200 | 154500 | 154200 | 609 |
| 426 | 20231214 | 114700 | 48437491000 | 154300 | 154100 | 154300 | 154000 | 421 |
| 427 | 20231214 | 114600 | 48372578700 | 154100 | 154100 | 154200 | 154000 | 610 |
| 428 | 20231214 | 114500 | 48278585400 | 154200 | 154100 | 154200 | 154000 | 495 |
| 429 | 20231214 | 114400 | 48202274900 | 154100 | 154300 | 154300 | 154100 | 617 |
| 430 | 20231214 | 114300 | 48107121100 | 154200 | 154100 | 154300 | 154000 | 683 |
| 431 | 20231214 | 114200 | 48001808900 | 154100 | 154000 | 154300 | 153900 | 584 |
| 432 | 20231214 | 114100 | 47911802000 | 154000 | 154100 | 154400 | 154000 | 490 |
| 433 | 20231214 | 114000 | 47836259300 | 154400 | 154300 | 154500 | 154000 | 1414 |
| 434 | 20231214 | 113900 | 47618227100 | 154300 | 154300 | 154500 | 154200 | 825 |
| 435 | 20231214 | 113800 | 47490885800 | 154400 | 154400 | 154400 | 154300 | 351 |
| 436 | 20231214 | 113700 | 47436698500 | 154400 | 154300 | 154400 | 154300 | 416 |
| 437 | 20231214 | 113600 | 47372479800 | 154300 | 154500 | 154500 | 154200 | 436 |
| 438 | 20231214 | 113500 | 47305180300 | 154600 | 154300 | 154600 | 154200 | 422 |
| 439 | 20231214 | 113400 | 47240034700 | 154400 | 154200 | 154500 | 154200 | 308 |
| 440 | 20231214 | 113300 | 47192483900 | 154400 | 154000 | 154500 | 154000 | 613 |
| 441 | 20231214 | 113200 | 47097882500 | 154200 | 154400 | 154600 | 154000 | 1373 |
| 442 | 20231214 | 113100 | 46886135200 | 154300 | 154200 | 154600 | 154200 | 565 |
| 443 | 20231214 | 113000 | 46798922700 | 154200 | 154300 | 154400 | 154100 | 922 |
| 444 | 20231214 | 112900 | 46656675000 | 154400 | 154300 | 154500 | 154300 | 584 |
| 445 | 20231214 | 112800 | 46566536200 | 154200 | 154100 | 154300 | 154000 | 481 |
| 446 | 20231214 | 112700 | 46492388100 | 154000 | 154300 | 154300 | 154000 | 463 |
| 447 | 20231214 | 112600 | 46421048500 | 154200 | 154100 | 154300 | 154000 | 1212 |
| 448 | 20231214 | 112500 | 46234155800 | 154200 | 153800 | 154200 | 153800 | 457 |
| 449 | 20231214 | 112400 | 46163736900 | 153900 | 153700 | 154200 | 153600 | 907 |
| 450 | 20231214 | 112300 | 46024132500 | 153700 | 153600 | 154100 | 153600 | 1171 |
| 451 | 20231214 | 112200 | 45844046700 | 153700 | 153700 | 153700 | 153500 | 1260 |
| 452 | 20231214 | 112100 | 45650482400 | 153600 | 153800 | 153800 | 153600 | 1581 |
| 453 | 20231214 | 112000 | 45407404100 | 153900 | 154100 | 154200 | 153900 | 652 |
| 454 | 20231214 | 111900 | 45306981700 | 154100 | 154000 | 154100 | 153900 | 888 |
| 455 | 20231214 | 111800 | 45170218400 | 154000 | 154100 | 154400 | 153800 | 4849 |
| 456 | 20231214 | 111700 | 44423671100 | 154100 | 154800 | 154800 | 154100 | 3234 |
| 457 | 20231214 | 111600 | 43924538800 | 154600 | 154700 | 154900 | 154600 | 426 |
| 458 | 20231214 | 111500 | 43858632500 | 154600 | 154700 | 154800 | 154600 | 460 |
| 459 | 20231214 | 111400 | 43787459700 | 154700 | 154600 | 154800 | 154500 | 494 |
| 460 | 20231214 | 111300 | 43711018800 | 154600 | 154600 | 154800 | 154500 | 443 |
| 461 | 20231214 | 111200 | 43642512100 | 154600 | 154800 | 154900 | 154600 | 709 |
| 462 | 20231214 | 111100 | 43532816000 | 154800 | 155000 | 155000 | 154800 | 566 |
| 463 | 20231214 | 111000 | 43445134500 | 154900 | 155100 | 155300 | 154900 | 423 |
| 464 | 20231214 | 110900 | 43379533800 | 155100 | 155200 | 155300 | 155000 | 547 |
| 465 | 20231214 | 110800 | 43294658900 | 155200 | 155400 | 155400 | 155100 | 687 |
| 466 | 20231214 | 110700 | 43187990500 | 155400 | 155300 | 155500 | 155300 | 406 |
| 467 | 20231214 | 110600 | 43124895800 | 155400 | 155500 | 155500 | 155400 | 851 |
| 468 | 20231214 | 110500 | 42992607400 | 155500 | 155500 | 155500 | 155400 | 538 |
| 469 | 20231214 | 110400 | 42908963300 | 155400 | 155400 | 155500 | 155300 | 795 |
| 470 | 20231214 | 110300 | 42785413900 | 155400 | 155300 | 155400 | 155300 | 1029 |
| 471 | 20231214 | 110200 | 42625570700 | 155200 | 155300 | 155400 | 155200 | 690 |
| 472 | 20231214 | 110100 | 42518417900 | 155300 | 155400 | 155400 | 155300 | 788 |
| 473 | 20231214 | 110000 | 42395996100 | 155400 | 155400 | 155400 | 155300 | 723 |
| 474 | 20231214 | 105900 | 42283679200 | 155400 | 155300 | 155400 | 155300 | 925 |
| 475 | 20231214 | 105800 | 42139969700 | 155300 | 155300 | 155400 | 155100 | 825 |
| 476 | 20231214 | 105700 | 42011869200 | 155300 | 155100 | 155300 | 155100 | 419 |
| 477 | 20231214 | 105600 | 41946813800 | 155200 | 155200 | 155300 | 155100 | 792 |
| 478 | 20231214 | 105500 | 41823900000 | 155200 | 155200 | 155200 | 155100 | 544 |
| 479 | 20231214 | 105400 | 41739496000 | 155200 | 155200 | 155300 | 155100 | 552 |
| 480 | 20231214 | 105300 | 41653827800 | 155100 | 155100 | 155200 | 155000 | 991 |
| 481 | 20231214 | 105200 | 41500102100 | 155000 | 155200 | 155200 | 155000 | 970 |
| 482 | 20231214 | 105100 | 41349607700 | 155200 | 155100 | 155200 | 155000 | 825 |
| 483 | 20231214 | 105000 | 41221617800 | 155100 | 155200 | 155400 | 155100 | 1231 |
| 484 | 20231214 | 104900 | 41030499800 | 155100 | 155300 | 155400 | 155100 | 969 |
| 485 | 20231214 | 104800 | 40880091500 | 155300 | 155200 | 155300 | 155100 | 1162 |
| 486 | 20231214 | 104700 | 40699777500 | 155200 | 155300 | 155300 | 155100 | 673 |
| 487 | 20231214 | 104600 | 40595298700 | 155300 | 155100 | 155400 | 155100 | 573 |
| 488 | 20231214 | 104500 | 40506328300 | 155200 | 155200 | 155400 | 155100 | 1025 |
| 489 | 20231214 | 104400 | 40347221200 | 155100 | 155300 | 155300 | 155100 | 651 |
| 490 | 20231214 | 104300 | 40246156000 | 155200 | 155300 | 155300 | 155200 | 460 |
| 491 | 20231214 | 104200 | 40174729500 | 155300 | 155200 | 155300 | 155100 | 597 |
| 492 | 20231214 | 104100 | 40082073000 | 155200 | 155400 | 155400 | 155100 | 702 |
| 493 | 20231214 | 104000 | 39973032800 | 155300 | 155300 | 155400 | 155300 | 771 |
| 494 | 20231214 | 103900 | 39853231000 | 155300 | 155400 | 155400 | 155200 | 402 |
| 495 | 20231214 | 103800 | 39790786200 | 155300 | 155000 | 155400 | 155000 | 726 |
| 496 | 20231214 | 103700 | 39678128000 | 155000 | 155400 | 155500 | 155000 | 1551 |
| 497 | 20231214 | 103600 | 39437225900 | 155400 | 155400 | 155500 | 155300 | 464 |
| 498 | 20231214 | 103500 | 39365121400 | 155400 | 155400 | 155500 | 155300 | 1380 |
| 499 | 20231214 | 103400 | 39150653400 | 155300 | 155400 | 155400 | 155300 | 702 |
| 500 | 20231214 | 103300 | 39041579100 | 155400 | 155200 | 155400 | 155200 | 485 |
| 501 | 20231214 | 103200 | 38966249000 | 155300 | 155300 | 155400 | 155300 | 1231 |
| 502 | 20231214 | 103100 | 38775060500 | 155300 | 155400 | 155400 | 155300 | 783 |
| 503 | 20231214 | 103000 | 38653428500 | 155400 | 155300 | 155400 | 155300 | 239 |
| 504 | 20231214 | 102900 | 38616294800 | 155300 | 155100 | 155300 | 155100 | 639 |
| 505 | 20231214 | 102800 | 38517095900 | 155200 | 155300 | 155300 | 155100 | 885 |
| 506 | 20231214 | 102700 | 38379759500 | 155300 | 155200 | 155400 | 155200 | 1045 |
| 507 | 20231214 | 102600 | 38217476100 | 155300 | 155200 | 155300 | 155100 | 816 |
| 508 | 20231214 | 102500 | 38090802700 | 155100 | 155100 | 155200 | 155100 | 640 |
| 509 | 20231214 | 102400 | 37991489500 | 155100 | 155000 | 155200 | 155000 | 658 |
| 510 | 20231214 | 102300 | 37889443200 | 155100 | 154900 | 155100 | 154900 | 1017 |
| 511 | 20231214 | 102200 | 37731823900 | 154800 | 155100 | 155100 | 154600 | 1102 |
| 512 | 20231214 | 102100 | 37561146100 | 155100 | 154900 | 155200 | 154800 | 1470 |
| 513 | 20231214 | 102000 | 37333232900 | 154900 | 154500 | 154900 | 154500 | 517 |
| 514 | 20231214 | 101900 | 37253259700 | 154500 | 154400 | 154500 | 154300 | 788 |
| 515 | 20231214 | 101800 | 37131579400 | 154400 | 154400 | 154500 | 154200 | 1738 |
| 516 | 20231214 | 101700 | 36863346000 | 154300 | 154500 | 154500 | 154300 | 1730 |
| 517 | 20231214 | 101600 | 36596266200 | 154500 | 154500 | 154600 | 154400 | 630 |
| 518 | 20231214 | 101500 | 36498939700 | 154500 | 154900 | 154900 | 154500 | 1271 |
| 519 | 20231214 | 101400 | 36302346200 | 154900 | 155100 | 155100 | 154800 | 1973 |
| 520 | 20231214 | 101300 | 35996603700 | 155100 | 155200 | 155300 | 155000 | 646 |
| 521 | 20231214 | 101200 | 35896401500 | 155200 | 155100 | 155400 | 155100 | 712 |
| 522 | 20231214 | 101100 | 35785862100 | 155200 | 155200 | 155400 | 155100 | 782 |
| 523 | 20231214 | 101000 | 35664480600 | 155200 | 155200 | 155400 | 155000 | 2955 |
| 524 | 20231214 | 100900 | 35205915700 | 155200 | 155300 | 155400 | 155200 | 1298 |
| 525 | 20231214 | 100800 | 35004373500 | 155300 | 155400 | 155500 | 155300 | 904 |
| 526 | 20231214 | 100700 | 34863864100 | 155500 | 155400 | 155500 | 155300 | 701 |
| 527 | 20231214 | 100600 | 34754914900 | 155400 | 155500 | 155600 | 155400 | 858 |
| 528 | 20231214 | 100500 | 34621473300 | 155400 | 155500 | 155500 | 155400 | 626 |
| 529 | 20231214 | 100400 | 34524162000 | 155500 | 155400 | 155500 | 155200 | 758 |
| 530 | 20231214 | 100300 | 34406405100 | 155300 | 155300 | 155400 | 155200 | 556 |
| 531 | 20231214 | 100200 | 34320057600 | 155300 | 155400 | 155400 | 155200 | 656 |
| 532 | 20231214 | 100100 | 34218180300 | 155400 | 155400 | 155500 | 155300 | 568 |
| 533 | 20231214 | 100000 | 34129939900 | 155400 | 155600 | 155800 | 155300 | 1156 |
| 534 | 20231214 | 095900 | 33950031400 | 155600 | 155700 | 155800 | 155600 | 1395 |
| 535 | 20231214 | 095800 | 33732765900 | 155700 | 155400 | 155700 | 155400 | 3484 |
| 536 | 20231214 | 095700 | 33190850900 | 155300 | 155300 | 155400 | 155000 | 1837 |
| 537 | 20231214 | 095600 | 32905769900 | 155200 | 155100 | 155300 | 155000 | 781 |
| 538 | 20231214 | 095500 | 32784586700 | 155000 | 155100 | 155300 | 155000 | 1279 |
| 539 | 20231214 | 095400 | 32586123200 | 155000 | 155000 | 155300 | 154300 | 4309 |
| 540 | 20231214 | 095300 | 31918633000 | 155000 | 154600 | 155000 | 154500 | 1194 |
| 541 | 20231214 | 095200 | 31733820700 | 154600 | 155100 | 155100 | 154400 | 2633 |
| 542 | 20231214 | 095100 | 31326503100 | 155100 | 155000 | 155200 | 154900 | 1007 |
| 543 | 20231214 | 095000 | 31170391000 | 154900 | 155000 | 155000 | 154900 | 855 |
| 544 | 20231214 | 094900 | 31037886900 | 154900 | 155000 | 155100 | 154900 | 1230 |
| 545 | 20231214 | 094800 | 30847229100 | 155000 | 155300 | 155300 | 154900 | 1573 |
| 546 | 20231214 | 094700 | 30603309800 | 155200 | 155200 | 155400 | 155100 | 668 |
| 547 | 20231214 | 094600 | 30499628400 | 155200 | 155600 | 155600 | 155100 | 1634 |
| 548 | 20231214 | 094500 | 30246099100 | 155500 | 155500 | 155700 | 155200 | 2118 |
| 549 | 20231214 | 094400 | 29916809500 | 155400 | 155300 | 155500 | 155200 | 1510 |
| 550 | 20231214 | 094300 | 29682245200 | 155300 | 155100 | 155300 | 155000 | 1399 |
| 551 | 20231214 | 094200 | 29465142900 | 155000 | 155000 | 155200 | 154900 | 2077 |
| 552 | 20231214 | 094100 | 29143228400 | 154900 | 155000 | 155000 | 154900 | 1029 |
| 553 | 20231214 | 094000 | 28983742300 | 155000 | 155000 | 155400 | 154900 | 3743 |
| 554 | 20231214 | 093900 | 28403236100 | 155100 | 155200 | 155300 | 154800 | 3196 |
| 555 | 20231214 | 093800 | 27907942200 | 155200 | 155400 | 155400 | 154400 | 5680 |
| 556 | 20231214 | 093700 | 27027357400 | 155300 | 155500 | 155600 | 155300 | 1929 |
| 557 | 20231214 | 093600 | 26727383000 | 155500 | 156100 | 156100 | 155500 | 4734 |
| 558 | 20231214 | 093500 | 25990176900 | 156100 | 156300 | 156300 | 155900 | 2640 |
| 559 | 20231214 | 093400 | 25577819800 | 156200 | 156000 | 156300 | 155900 | 9309 |
| 560 | 20231214 | 093300 | 24125235800 | 155900 | 155900 | 156000 | 155900 | 5024 |
| 561 | 20231214 | 093200 | 23341587200 | 156000 | 155800 | 156000 | 155700 | 4302 |
| 562 | 20231214 | 093100 | 22670813700 | 155800 | 155500 | 155900 | 155500 | 5532 |
| 563 | 20231214 | 093000 | 21809290300 | 155600 | 155600 | 155800 | 155500 | 2849 |
| 564 | 20231214 | 092900 | 21365763900 | 155600 | 155400 | 155700 | 155300 | 2642 |
| 565 | 20231214 | 092800 | 20954794900 | 155400 | 155500 | 155800 | 155400 | 9000 |
| 566 | 20231214 | 092700 | 19553712000 | 155600 | 155400 | 155700 | 155200 | 2379 |
| 567 | 20231214 | 092600 | 19183759400 | 155400 | 155300 | 155400 | 155100 | 1805 |
| 568 | 20231214 | 092500 | 18903508900 | 155300 | 155800 | 155800 | 155200 | 3814 |
| 569 | 20231214 | 092400 | 18310201000 | 155500 | 155400 | 155800 | 155300 | 6858 |
| 570 | 20231214 | 092300 | 17243356100 | 155400 | 155200 | 155400 | 155000 | 3500 |
| 571 | 20231214 | 092200 | 16700097000 | 155100 | 155000 | 155300 | 154900 | 9790 |
| 572 | 20231214 | 092100 | 15182119100 | 155000 | 154800 | 155000 | 154700 | 6311 |
| 573 | 20231214 | 092000 | 14204759600 | 154800 | 154500 | 154800 | 154400 | 5084 |
| 574 | 20231214 | 091900 | 13418665000 | 154500 | 154400 | 154500 | 154200 | 2592 |
| 575 | 20231214 | 091800 | 13018524000 | 154400 | 154200 | 154400 | 154100 | 2503 |
| 576 | 20231214 | 091700 | 12632457900 | 154200 | 153900 | 154200 | 153700 | 2769 |
| 577 | 20231214 | 091600 | 12206051300 | 153900 | 153400 | 153900 | 153400 | 2611 |
| 578 | 20231214 | 091500 | 11804681600 | 153400 | 153400 | 153600 | 153400 | 1201 |
| 579 | 20231214 | 091400 | 11620325500 | 153400 | 153600 | 153600 | 153300 | 1729 |
| 580 | 20231214 | 091300 | 11354889300 | 153500 | 154000 | 154000 | 153300 | 2846 |
| 581 | 20231214 | 091200 | 10917645400 | 153900 | 154100 | 154100 | 153800 | 2153 |
| 582 | 20231214 | 091100 | 10586228400 | 154100 | 154000 | 154200 | 153600 | 2336 |
| 583 | 20231214 | 091000 | 10226535000 | 154000 | 153900 | 154100 | 153900 | 2392 |
| 584 | 20231214 | 090900 | 9858244600 | 153900 | 154100 | 154100 | 153600 | 3911 |
| 585 | 20231214 | 090800 | 9256371600 | 154000 | 153700 | 154200 | 153600 | 8800 |
| 586 | 20231214 | 090700 | 7901976900 | 153700 | 153700 | 153800 | 153600 | 2931 |
| 587 | 20231214 | 090600 | 7451561300 | 153800 | 152800 | 153800 | 152700 | 5829 |
| 588 | 20231214 | 090500 | 6557641500 | 152700 | 152700 | 152800 | 152500 | 1922 |
| 589 | 20231214 | 090400 | 6264328700 | 152700 | 152300 | 152700 | 152200 | 2320 |
| 590 | 20231214 | 090300 | 5910484100 | 152200 | 151500 | 152300 | 151400 | 4706 |
| 591 | 20231214 | 090200 | 5196230900 | 151500 | 152300 | 152400 | 151500 | 7695 |
| 592 | 20231214 | 090100 | 4027141400 | 152400 | 153000 | 153400 | 152200 | 6601 |
| 593 | 20231214 | 090000 | 3017335400 | 153000 | 152600 | 153000 | 152600 | 19759 |