35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 185600 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 20303 |
| 3 | 20231218 | 185500 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 4 | 20231218 | 185400 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 5 | 20231218 | 185300 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 6 | 20231218 | 185200 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 7 | 20231218 | 185100 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 8 | 20231218 | 185000 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 9 | 20231218 | 184900 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 10 | 20231218 | 184800 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 11 | 20231218 | 184700 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 12 | 20231218 | 184600 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 13 | 20231218 | 184500 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 14 | 20231218 | 184400 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 15 | 20231218 | 184300 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 16 | 20231218 | 184200 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 17 | 20231218 | 184100 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 18 | 20231218 | 184000 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 19 | 20231218 | 183900 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 20 | 20231218 | 183800 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 21 | 20231218 | 183700 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 22 | 20231218 | 183600 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 23 | 20231218 | 183500 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 24 | 20231218 | 183400 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 25 | 20231218 | 183300 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 26 | 20231218 | 183200 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 27 | 20231218 | 183100 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 28 | 20231218 | 183000 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 29 | 20231218 | 182900 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 30 | 20231218 | 182800 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 31 | 20231218 | 182700 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 32 | 20231218 | 182600 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 20303 |
| 33 | 20231218 | 182500 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 34 | 20231218 | 182400 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 35 | 20231218 | 182300 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 36 | 20231218 | 182200 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 37 | 20231218 | 182100 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 38 | 20231218 | 182000 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 39 | 20231218 | 181900 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 40 | 20231218 | 181800 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 41 | 20231218 | 181700 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 42 | 20231218 | 181600 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 43 | 20231218 | 181500 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 44 | 20231218 | 181400 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 45 | 20231218 | 181300 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 46 | 20231218 | 181200 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 47 | 20231218 | 181100 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 48 | 20231218 | 181000 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 49 | 20231218 | 180900 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 50 | 20231218 | 180800 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 51 | 20231218 | 180700 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 52 | 20231218 | 180600 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 53 | 20231218 | 180500 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 54 | 20231218 | 180400 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 55 | 20231218 | 180300 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 56 | 20231218 | 180200 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 57 | 20231218 | 180100 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 58 | 20231218 | 180000 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 59 | 20231218 | 175900 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 60 | 20231218 | 175800 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 61 | 20231218 | 175700 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 62 | 20231218 | 175600 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 20303 |
| 63 | 20231218 | 175500 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 64 | 20231218 | 175400 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 65 | 20231218 | 175300 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 66 | 20231218 | 175200 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 67 | 20231218 | 175100 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 68 | 20231218 | 175000 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 69 | 20231218 | 174900 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 70 | 20231218 | 174800 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 71 | 20231218 | 174700 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 72 | 20231218 | 174600 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 73 | 20231218 | 174500 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 74 | 20231218 | 174400 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 75 | 20231218 | 174300 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 76 | 20231218 | 174200 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 77 | 20231218 | 174100 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 78 | 20231218 | 174000 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 79 | 20231218 | 173900 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 80 | 20231218 | 173800 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 81 | 20231218 | 173700 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 82 | 20231218 | 173600 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 83 | 20231218 | 173500 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 84 | 20231218 | 173400 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 85 | 20231218 | 173300 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 86 | 20231218 | 173200 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 87 | 20231218 | 173100 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 88 | 20231218 | 173000 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 89 | 20231218 | 172900 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 90 | 20231218 | 172800 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 91 | 20231218 | 172700 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 92 | 20231218 | 172600 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 20303 |
| 93 | 20231218 | 172500 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 94 | 20231218 | 172400 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 95 | 20231218 | 172300 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 96 | 20231218 | 172200 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 97 | 20231218 | 172100 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 98 | 20231218 | 172000 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 99 | 20231218 | 171900 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 100 | 20231218 | 171800 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 101 | 20231218 | 171700 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 102 | 20231218 | 171600 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 103 | 20231218 | 171500 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 104 | 20231218 | 171400 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 105 | 20231218 | 171300 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 106 | 20231218 | 171200 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 107 | 20231218 | 171100 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 108 | 20231218 | 171000 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 109 | 20231218 | 170900 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 110 | 20231218 | 170800 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 111 | 20231218 | 170700 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 112 | 20231218 | 170600 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 113 | 20231218 | 170500 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 114 | 20231218 | 170400 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 115 | 20231218 | 170300 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 116 | 20231218 | 170200 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 117 | 20231218 | 170100 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 118 | 20231218 | 170000 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 119 | 20231218 | 165900 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 120 | 20231218 | 165800 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 121 | 20231218 | 165700 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 122 | 20231218 | 165600 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 20303 |
| 123 | 20231218 | 165500 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 124 | 20231218 | 165400 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 125 | 20231218 | 165300 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 126 | 20231218 | 165200 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 127 | 20231218 | 165100 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 128 | 20231218 | 165000 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 129 | 20231218 | 164900 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 130 | 20231218 | 164800 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 131 | 20231218 | 164700 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 132 | 20231218 | 164600 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 133 | 20231218 | 164500 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 134 | 20231218 | 164400 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 135 | 20231218 | 164300 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 136 | 20231218 | 164200 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 137 | 20231218 | 164100 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 138 | 20231218 | 164000 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 139 | 20231218 | 163900 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 140 | 20231218 | 163800 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 141 | 20231218 | 163700 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 142 | 20231218 | 163600 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 143 | 20231218 | 163500 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 144 | 20231218 | 163400 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 145 | 20231218 | 163300 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 146 | 20231218 | 163200 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 147 | 20231218 | 163100 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 148 | 20231218 | 163000 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 149 | 20231218 | 162900 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 150 | 20231218 | 162800 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 151 | 20231218 | 162700 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 152 | 20231218 | 162600 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 20303 |
| 153 | 20231218 | 162500 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 154 | 20231218 | 162400 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 155 | 20231218 | 162300 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 156 | 20231218 | 162200 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 157 | 20231218 | 162100 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 158 | 20231218 | 162000 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 159 | 20231218 | 161900 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 160 | 20231218 | 161800 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 161 | 20231218 | 161700 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 162 | 20231218 | 161600 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 163 | 20231218 | 161500 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 164 | 20231218 | 161400 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 165 | 20231218 | 161300 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 166 | 20231218 | 161200 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 167 | 20231218 | 161100 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 168 | 20231218 | 161000 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 169 | 20231218 | 160900 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 170 | 20231218 | 160800 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 171 | 20231218 | 160700 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 172 | 20231218 | 160600 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 173 | 20231218 | 160500 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 174 | 20231218 | 160400 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 175 | 20231218 | 160300 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 176 | 20231218 | 160200 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 177 | 20231218 | 160100 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 178 | 20231218 | 160000 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 179 | 20231218 | 155900 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 180 | 20231218 | 155800 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 181 | 20231218 | 155700 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 182 | 20231218 | 155600 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 20303 |
| 183 | 20231218 | 155500 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 184 | 20231218 | 155400 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 185 | 20231218 | 155300 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 186 | 20231218 | 155200 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 187 | 20231218 | 155100 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 188 | 20231218 | 155000 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 189 | 20231218 | 154900 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 190 | 20231218 | 154800 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 191 | 20231218 | 154700 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 192 | 20231218 | 154600 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 193 | 20231218 | 154500 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 194 | 20231218 | 154400 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 195 | 20231218 | 154300 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 196 | 20231218 | 154200 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 197 | 20231218 | 154100 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 198 | 20231218 | 154000 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 199 | 20231218 | 153900 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 200 | 20231218 | 153800 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 201 | 20231218 | 153700 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 202 | 20231218 | 153600 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 203 | 20231218 | 153500 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 204 | 20231218 | 153400 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 205 | 20231218 | 153300 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 0 |
| 206 | 20231218 | 153200 | 40763786500 | 144200 | 144200 | 144200 | 144200 | 20303 |
| 207 | 20231218 | 153100 | 37836093900 | 142400 | 142400 | 142400 | 142400 | 0 |
| 208 | 20231218 | 153000 | 37836093900 | 142400 | 142400 | 142400 | 142400 | 0 |
| 209 | 20231218 | 152900 | 37836093900 | 142400 | 142400 | 142400 | 142400 | 0 |
| 210 | 20231218 | 152800 | 37836093900 | 142400 | 142400 | 142400 | 142400 | 0 |
| 211 | 20231218 | 152700 | 37836093900 | 142400 | 142400 | 142400 | 142400 | 0 |
| 212 | 20231218 | 152600 | 37836093900 | 142400 | 142400 | 142400 | 142400 | 0 |
| 213 | 20231218 | 152500 | 37836093900 | 142400 | 142400 | 142400 | 142400 | 0 |
| 214 | 20231218 | 152400 | 37836093900 | 142400 | 142400 | 142400 | 142400 | 0 |
| 215 | 20231218 | 152300 | 37836093900 | 142400 | 142400 | 142400 | 142400 | 0 |
| 216 | 20231218 | 152200 | 37836093900 | 142400 | 142400 | 142400 | 142400 | 0 |
| 217 | 20231218 | 152100 | 37836093900 | 142400 | 142400 | 142400 | 142400 | 0 |
| 218 | 20231218 | 152000 | 37836093900 | 142400 | 142400 | 142400 | 142400 | 0 |
| 219 | 20231218 | 151900 | 37836093900 | 142400 | 142300 | 142400 | 142200 | 864 |
| 220 | 20231218 | 151800 | 37713131800 | 142300 | 142400 | 142600 | 142200 | 1687 |
| 221 | 20231218 | 151700 | 37472888100 | 142400 | 142400 | 142600 | 142400 | 458 |
| 222 | 20231218 | 151600 | 37407643300 | 142400 | 142500 | 142700 | 142400 | 821 |
| 223 | 20231218 | 151500 | 37290663900 | 142500 | 142500 | 142600 | 142400 | 290 |
| 224 | 20231218 | 151400 | 37249356500 | 142500 | 142700 | 142800 | 142400 | 923 |
| 225 | 20231218 | 151300 | 37117724100 | 142700 | 142900 | 143000 | 142700 | 422 |
| 226 | 20231218 | 151200 | 37057430500 | 142900 | 142800 | 143000 | 142800 | 537 |
| 227 | 20231218 | 151100 | 36980688800 | 142800 | 142800 | 142800 | 142700 | 388 |
| 228 | 20231218 | 151000 | 36925293400 | 142800 | 142900 | 142900 | 142700 | 952 |
| 229 | 20231218 | 150900 | 36789382800 | 143000 | 142800 | 143000 | 142800 | 506 |
| 230 | 20231218 | 150800 | 36717078800 | 142800 | 142900 | 142900 | 142800 | 515 |
| 231 | 20231218 | 150700 | 36643508000 | 142900 | 143100 | 143100 | 142800 | 755 |
| 232 | 20231218 | 150600 | 36535572200 | 143100 | 142800 | 143100 | 142700 | 937 |
| 233 | 20231218 | 150500 | 36401674200 | 142900 | 143200 | 143300 | 142900 | 943 |
| 234 | 20231218 | 150400 | 36266644700 | 143200 | 143300 | 143300 | 143200 | 391 |
| 235 | 20231218 | 150300 | 36210626200 | 143400 | 143500 | 143600 | 143300 | 1412 |
| 236 | 20231218 | 150200 | 36008129700 | 143600 | 143600 | 143700 | 143600 | 901 |
| 237 | 20231218 | 150100 | 35878705000 | 143600 | 143800 | 143900 | 143600 | 1265 |
| 238 | 20231218 | 150000 | 35696901400 | 143800 | 143900 | 143900 | 143700 | 748 |
| 239 | 20231218 | 145900 | 35589317300 | 143900 | 143800 | 143900 | 143600 | 866 |
| 240 | 20231218 | 145800 | 35464813700 | 143800 | 143900 | 143900 | 143800 | 773 |
| 241 | 20231218 | 145700 | 35353598100 | 143900 | 143600 | 143900 | 143600 | 747 |
| 242 | 20231218 | 145600 | 35246180900 | 143700 | 143800 | 143900 | 143600 | 1063 |
| 243 | 20231218 | 145500 | 35093344700 | 143900 | 143800 | 143900 | 143800 | 1002 |
| 244 | 20231218 | 145400 | 34949180100 | 143900 | 143700 | 143900 | 143700 | 452 |
| 245 | 20231218 | 145300 | 34884167000 | 143800 | 143700 | 143900 | 143600 | 932 |
| 246 | 20231218 | 145200 | 34750168000 | 143700 | 143800 | 143800 | 143600 | 994 |
| 247 | 20231218 | 145100 | 34607305800 | 143700 | 143800 | 143800 | 143600 | 1781 |
| 248 | 20231218 | 145000 | 34351259500 | 143700 | 143500 | 143800 | 143500 | 1284 |
| 249 | 20231218 | 144900 | 34166662300 | 143500 | 143500 | 143800 | 143500 | 1120 |
| 250 | 20231218 | 144800 | 34005793700 | 143400 | 143700 | 143800 | 143300 | 2366 |
| 251 | 20231218 | 144700 | 33666125600 | 143800 | 143800 | 143900 | 143700 | 1029 |
| 252 | 20231218 | 144600 | 33518141400 | 143700 | 143800 | 143800 | 143700 | 469 |
| 253 | 20231218 | 144500 | 33450710800 | 143800 | 143600 | 143800 | 143600 | 1438 |
| 254 | 20231218 | 144400 | 33244055400 | 143600 | 143600 | 143800 | 143600 | 2828 |
| 255 | 20231218 | 144300 | 32837680800 | 143500 | 143300 | 143500 | 143300 | 553 |
| 256 | 20231218 | 144200 | 32758363200 | 143300 | 143200 | 143300 | 143200 | 505 |
| 257 | 20231218 | 144100 | 32686003400 | 143200 | 143000 | 143200 | 142900 | 828 |
| 258 | 20231218 | 144000 | 32567569600 | 142900 | 143000 | 143000 | 142900 | 285 |
| 259 | 20231218 | 143900 | 32526828400 | 142900 | 142900 | 143000 | 142900 | 388 |
| 260 | 20231218 | 143800 | 32471361600 | 143000 | 143300 | 143400 | 142700 | 866 |
| 261 | 20231218 | 143700 | 32347517100 | 143300 | 143200 | 143400 | 143200 | 349 |
| 262 | 20231218 | 143600 | 32297495500 | 143200 | 143100 | 143300 | 143000 | 307 |
| 263 | 20231218 | 143500 | 32253553800 | 143100 | 143300 | 143300 | 143100 | 428 |
| 264 | 20231218 | 143400 | 32192267100 | 143200 | 143000 | 143300 | 142900 | 327 |
| 265 | 20231218 | 143300 | 32145476000 | 142900 | 143100 | 143400 | 142900 | 621 |
| 266 | 20231218 | 143200 | 32056546000 | 143100 | 142800 | 143400 | 142800 | 384 |
| 267 | 20231218 | 143100 | 32001649300 | 142900 | 142800 | 143000 | 142600 | 400 |
| 268 | 20231218 | 143000 | 31944536100 | 142800 | 143500 | 143700 | 142600 | 1472 |
| 269 | 20231218 | 142900 | 31733949200 | 143600 | 143800 | 143900 | 143500 | 634 |
| 270 | 20231218 | 142800 | 31642804000 | 143800 | 143800 | 143900 | 143800 | 482 |
| 271 | 20231218 | 142700 | 31573452100 | 143900 | 143600 | 143900 | 143600 | 415 |
| 272 | 20231218 | 142600 | 31513782200 | 143600 | 143600 | 143700 | 143500 | 705 |
| 273 | 20231218 | 142500 | 31412557700 | 143700 | 143500 | 143700 | 143500 | 912 |
| 274 | 20231218 | 142400 | 31281596100 | 143500 | 143500 | 143500 | 143400 | 493 |
| 275 | 20231218 | 142300 | 31210868900 | 143500 | 143400 | 143500 | 143400 | 529 |
| 276 | 20231218 | 142200 | 31134972600 | 143500 | 143500 | 143600 | 143400 | 502 |
| 277 | 20231218 | 142100 | 31062935000 | 143900 | 143900 | 144000 | 143500 | 2787 |
| 278 | 20231218 | 142000 | 30662002800 | 144000 | 144000 | 144000 | 143900 | 958 |
| 279 | 20231218 | 141900 | 30524059500 | 144000 | 143900 | 144000 | 143900 | 847 |
| 280 | 20231218 | 141800 | 30402111100 | 143900 | 143600 | 144000 | 143600 | 2893 |
| 281 | 20231218 | 141700 | 29985713300 | 143700 | 143700 | 143700 | 143600 | 757 |
| 282 | 20231218 | 141600 | 29876937400 | 143600 | 143500 | 143700 | 143400 | 586 |
| 283 | 20231218 | 141500 | 29792847000 | 143500 | 143500 | 143600 | 143400 | 261 |
| 284 | 20231218 | 141400 | 29755396400 | 143600 | 143900 | 143900 | 143500 | 1525 |
| 285 | 20231218 | 141300 | 29536199900 | 143900 | 143900 | 143900 | 143800 | 238 |
| 286 | 20231218 | 141200 | 29501957100 | 143800 | 143900 | 143900 | 143700 | 699 |
| 287 | 20231218 | 141100 | 29401403000 | 143900 | 143700 | 143900 | 143700 | 758 |
| 288 | 20231218 | 141000 | 29292402100 | 143800 | 143800 | 143900 | 143700 | 372 |
| 289 | 20231218 | 140900 | 29238899200 | 143700 | 143600 | 143800 | 143600 | 555 |
| 290 | 20231218 | 140800 | 29159131600 | 143700 | 143700 | 143700 | 143400 | 260 |
| 291 | 20231218 | 140700 | 29121808600 | 143600 | 143600 | 143700 | 143400 | 392 |
| 292 | 20231218 | 140600 | 29065528000 | 143500 | 143600 | 143600 | 143400 | 483 |
| 293 | 20231218 | 140500 | 28996221000 | 143500 | 143500 | 143700 | 143500 | 413 |
| 294 | 20231218 | 140400 | 28936918600 | 143500 | 143800 | 143900 | 143400 | 636 |
| 295 | 20231218 | 140300 | 28845631100 | 143800 | 143800 | 144000 | 143800 | 2135 |
| 296 | 20231218 | 140200 | 28538260300 | 143900 | 143500 | 143900 | 143400 | 3251 |
| 297 | 20231218 | 140100 | 28071284200 | 143500 | 143200 | 143500 | 143200 | 1311 |
| 298 | 20231218 | 140000 | 27883359100 | 143300 | 143200 | 143300 | 143000 | 434 |
| 299 | 20231218 | 135900 | 27821230500 | 143100 | 143300 | 143400 | 143000 | 531 |
| 300 | 20231218 | 135800 | 27745196500 | 143300 | 143300 | 143500 | 143300 | 1092 |
| 301 | 20231218 | 135700 | 27588645500 | 143400 | 143100 | 143400 | 143100 | 981 |
| 302 | 20231218 | 135600 | 27448126800 | 143200 | 143000 | 143200 | 143000 | 1356 |
| 303 | 20231218 | 135500 | 27254133600 | 143000 | 143000 | 143000 | 142900 | 2576 |
| 304 | 20231218 | 135400 | 26885784000 | 143000 | 142700 | 143000 | 142600 | 1451 |
| 305 | 20231218 | 135300 | 26678459800 | 142800 | 142800 | 142800 | 142600 | 851 |
| 306 | 20231218 | 135200 | 26556962300 | 142800 | 142900 | 142900 | 142700 | 297 |
| 307 | 20231218 | 135100 | 26514559300 | 142800 | 142700 | 142900 | 142600 | 744 |
| 308 | 20231218 | 135000 | 26408341200 | 142700 | 142900 | 142900 | 142600 | 644 |
| 309 | 20231218 | 134900 | 26316396900 | 142800 | 142500 | 142900 | 142500 | 1939 |
| 310 | 20231218 | 134800 | 26039646900 | 142500 | 142500 | 142600 | 142400 | 903 |
| 311 | 20231218 | 134700 | 25910908500 | 142500 | 142500 | 142600 | 142400 | 308 |
| 312 | 20231218 | 134600 | 25867023800 | 142500 | 142500 | 142500 | 142400 | 498 |
| 313 | 20231218 | 134500 | 25796061800 | 142500 | 142400 | 142500 | 142300 | 984 |
| 314 | 20231218 | 134400 | 25655881600 | 142400 | 142400 | 142400 | 142200 | 822 |
| 315 | 20231218 | 134300 | 25538888800 | 142300 | 142400 | 142400 | 142300 | 251 |
| 316 | 20231218 | 134200 | 25503158700 | 142300 | 142300 | 142400 | 142300 | 235 |
| 317 | 20231218 | 134100 | 25469698200 | 142400 | 142400 | 142500 | 142400 | 476 |
| 318 | 20231218 | 134000 | 25401910300 | 142400 | 142200 | 142400 | 142200 | 640 |
| 319 | 20231218 | 133900 | 25310816800 | 142300 | 142200 | 142300 | 142200 | 378 |
| 320 | 20231218 | 133800 | 25257036500 | 142200 | 142100 | 142300 | 142100 | 1949 |
| 321 | 20231218 | 133700 | 24979878700 | 142100 | 142000 | 142100 | 141800 | 864 |
| 322 | 20231218 | 133600 | 24857215100 | 142000 | 141900 | 142000 | 141800 | 223 |
| 323 | 20231218 | 133500 | 24825567100 | 141900 | 141900 | 142000 | 141800 | 745 |
| 324 | 20231218 | 133400 | 24719795300 | 142000 | 141800 | 142000 | 141700 | 332 |
| 325 | 20231218 | 133300 | 24672693600 | 141800 | 142000 | 142000 | 141300 | 177 |
| 326 | 20231218 | 133200 | 24647598600 | 142000 | 141900 | 142000 | 141900 | 337 |
| 327 | 20231218 | 133100 | 24599770300 | 142000 | 142000 | 142000 | 141800 | 300 |
| 328 | 20231218 | 133000 | 24557198800 | 142000 | 142000 | 142100 | 142000 | 862 |
| 329 | 20231218 | 132900 | 24434762600 | 142000 | 141900 | 142100 | 141900 | 202 |
| 330 | 20231218 | 132800 | 24406088000 | 141900 | 142000 | 142100 | 141900 | 609 |
| 331 | 20231218 | 132700 | 24319605200 | 142000 | 142100 | 142100 | 141800 | 863 |
| 332 | 20231218 | 132600 | 24197088300 | 142000 | 141800 | 142100 | 141700 | 3181 |
| 333 | 20231218 | 132500 | 23745546200 | 141800 | 141900 | 141900 | 141800 | 450 |
| 334 | 20231218 | 132400 | 23681724600 | 141900 | 141800 | 142000 | 141800 | 327 |
| 335 | 20231218 | 132300 | 23635320500 | 141800 | 141900 | 142000 | 141000 | 2638 |
| 336 | 20231218 | 132200 | 23261059900 | 141900 | 141800 | 142000 | 141600 | 2689 |
| 337 | 20231218 | 132100 | 22879389600 | 141800 | 141900 | 142000 | 141700 | 1066 |
| 338 | 20231218 | 132000 | 22728093900 | 141800 | 141800 | 141900 | 141700 | 489 |
| 339 | 20231218 | 131900 | 22658723200 | 141800 | 141900 | 141900 | 141800 | 644 |
| 340 | 20231218 | 131800 | 22567355800 | 141800 | 141200 | 142000 | 141100 | 8724 |
| 341 | 20231218 | 131700 | 21332967400 | 141200 | 140900 | 141200 | 140800 | 3633 |
| 342 | 20231218 | 131600 | 20820609200 | 140900 | 140500 | 140900 | 140500 | 1656 |
| 343 | 20231218 | 131500 | 20587440200 | 140600 | 140500 | 140600 | 140400 | 267 |
| 344 | 20231218 | 131400 | 20549909600 | 140500 | 140300 | 140600 | 140200 | 286 |
| 345 | 20231218 | 131300 | 20509778900 | 140300 | 140400 | 140600 | 140200 | 1309 |
| 346 | 20231218 | 131200 | 20325910300 | 140300 | 140100 | 140300 | 140100 | 1155 |
| 347 | 20231218 | 131100 | 20163872700 | 140100 | 139700 | 140100 | 139500 | 218 |
| 348 | 20231218 | 131000 | 20133380800 | 140100 | 139400 | 140200 | 139400 | 221 |
| 349 | 20231218 | 130900 | 20102559400 | 139500 | 140000 | 140300 | 139400 | 5042 |
| 350 | 20231218 | 130800 | 19396966900 | 140000 | 140000 | 140000 | 139800 | 99 |
| 351 | 20231218 | 130700 | 19383115900 | 140000 | 139900 | 140000 | 139900 | 178 |
| 352 | 20231218 | 130600 | 19358207400 | 139900 | 139800 | 139900 | 139800 | 129 |
| 353 | 20231218 | 130500 | 19340163100 | 139900 | 139600 | 140000 | 139600 | 206 |
| 354 | 20231218 | 130400 | 19311341300 | 139600 | 139900 | 140000 | 139600 | 87 |
| 355 | 20231218 | 130300 | 19299178500 | 139800 | 139600 | 140000 | 139400 | 124 |
| 356 | 20231218 | 130200 | 19281861300 | 139600 | 140300 | 140300 | 139600 | 1453 |
| 357 | 20231218 | 130100 | 19078247800 | 140300 | 140200 | 140300 | 140200 | 100 |
| 358 | 20231218 | 130000 | 19064218600 | 140300 | 140000 | 140300 | 139900 | 792 |
| 359 | 20231218 | 125900 | 18953254700 | 140100 | 139900 | 140200 | 139900 | 2127 |
| 360 | 20231218 | 125800 | 18655590200 | 139900 | 139900 | 139900 | 139800 | 33 |
| 361 | 20231218 | 125700 | 18650974600 | 139900 | 139900 | 139900 | 139800 | 88 |
| 362 | 20231218 | 125600 | 18638665500 | 139900 | 139900 | 139900 | 139900 | 32 |
| 363 | 20231218 | 125500 | 18634188700 | 139800 | 139800 | 139900 | 139800 | 388 |
| 364 | 20231218 | 125400 | 18579939200 | 139800 | 139800 | 139800 | 139700 | 36 |
| 365 | 20231218 | 125300 | 18574906700 | 139800 | 139700 | 139800 | 139700 | 305 |
| 366 | 20231218 | 125200 | 18532295700 | 139800 | 139800 | 139800 | 139700 | 135 |
| 367 | 20231218 | 125100 | 18513422800 | 139800 | 139800 | 139800 | 139700 | 347 |
| 368 | 20231218 | 125000 | 18464912800 | 139800 | 139700 | 139800 | 139700 | 243 |
| 369 | 20231218 | 124900 | 18430950600 | 139800 | 139800 | 139800 | 139700 | 107 |
| 370 | 20231218 | 124800 | 18415992400 | 139700 | 139800 | 139800 | 139700 | 174 |
| 371 | 20231218 | 124700 | 18391672900 | 139800 | 139800 | 139800 | 139700 | 38 |
| 372 | 20231218 | 124600 | 18386360900 | 139800 | 139700 | 139800 | 139700 | 75 |
| 373 | 20231218 | 124500 | 18375876300 | 139700 | 139900 | 139900 | 139700 | 61 |
| 374 | 20231218 | 124400 | 18367345800 | 139800 | 139900 | 139900 | 139500 | 124 |
| 375 | 20231218 | 124300 | 18350013300 | 140000 | 139900 | 140000 | 139900 | 240 |
| 376 | 20231218 | 124200 | 18316431000 | 139900 | 140000 | 140000 | 139900 | 81 |
| 377 | 20231218 | 124100 | 18305093800 | 140000 | 140000 | 140000 | 139900 | 105 |
| 378 | 20231218 | 124000 | 18290394900 | 139900 | 139900 | 140000 | 139900 | 123 |
| 379 | 20231218 | 123900 | 18273185900 | 139900 | 139700 | 139900 | 139700 | 70 |
| 380 | 20231218 | 123800 | 18263405300 | 139600 | 139600 | 139600 | 139500 | 196 |
| 381 | 20231218 | 123700 | 18236045100 | 139500 | 139300 | 139500 | 139200 | 722 |
| 382 | 20231218 | 123600 | 18135431900 | 139300 | 139600 | 139600 | 139300 | 55 |
| 383 | 20231218 | 123500 | 18127756200 | 139600 | 139400 | 139600 | 139300 | 376 |
| 384 | 20231218 | 123400 | 18075345000 | 139300 | 139600 | 139700 | 139300 | 556 |
| 385 | 20231218 | 123300 | 17997745800 | 139600 | 140000 | 140000 | 139600 | 781 |
| 386 | 20231218 | 123200 | 17888565900 | 140000 | 140100 | 140100 | 140000 | 171 |
| 387 | 20231218 | 123100 | 17864618000 | 140100 | 140100 | 140200 | 140100 | 343 |
| 388 | 20231218 | 123000 | 17816562600 | 140100 | 140200 | 140200 | 140100 | 33 |
| 389 | 20231218 | 122900 | 17811937300 | 140100 | 140100 | 140300 | 140100 | 291 |
| 390 | 20231218 | 122800 | 17771138000 | 140100 | 140300 | 140300 | 140100 | 137 |
| 391 | 20231218 | 122700 | 17751925700 | 140300 | 140300 | 140400 | 140300 | 248 |
| 392 | 20231218 | 122600 | 17717115600 | 140400 | 140100 | 140400 | 140100 | 59 |
| 393 | 20231218 | 122500 | 17708836600 | 140400 | 140400 | 140400 | 140000 | 368 |
| 394 | 20231218 | 122400 | 17657220000 | 140400 | 140400 | 140500 | 140400 | 238 |
| 395 | 20231218 | 122300 | 17623803400 | 140500 | 140500 | 140500 | 140500 | 93 |
| 396 | 20231218 | 122200 | 17610736900 | 140500 | 140500 | 140500 | 140400 | 28 |
| 397 | 20231218 | 122100 | 17606803500 | 140400 | 140500 | 140600 | 140400 | 103 |
| 398 | 20231218 | 122000 | 17592329500 | 140500 | 140500 | 140600 | 140400 | 682 |
| 399 | 20231218 | 121900 | 17496505400 | 140600 | 140700 | 140700 | 140500 | 72 |
| 400 | 20231218 | 121800 | 17486381400 | 140700 | 140500 | 140700 | 140500 | 553 |
| 401 | 20231218 | 121700 | 17408662000 | 140500 | 140500 | 140500 | 140300 | 704 |
| 402 | 20231218 | 121600 | 17309763900 | 140500 | 140500 | 140500 | 140400 | 743 |
| 403 | 20231218 | 121500 | 17205372500 | 140400 | 140500 | 140500 | 140400 | 202 |
| 404 | 20231218 | 121400 | 17176996600 | 140500 | 140300 | 140500 | 140300 | 344 |
| 405 | 20231218 | 121300 | 17128685400 | 140300 | 140000 | 140400 | 140000 | 336 |
| 406 | 20231218 | 121200 | 17081603900 | 140000 | 140200 | 140400 | 140000 | 623 |
| 407 | 20231218 | 121100 | 16994245400 | 140300 | 140300 | 140300 | 140200 | 49 |
| 408 | 20231218 | 121000 | 16987373200 | 140200 | 140300 | 140300 | 140200 | 89 |
| 409 | 20231218 | 120900 | 16974889100 | 140300 | 140300 | 140300 | 140200 | 136 |
| 410 | 20231218 | 120800 | 16955808800 | 140300 | 139800 | 140300 | 139800 | 2052 |
| 411 | 20231218 | 120700 | 16668534200 | 139800 | 139900 | 140000 | 139800 | 114 |
| 412 | 20231218 | 120600 | 16652584600 | 139900 | 139800 | 139900 | 139800 | 332 |
| 413 | 20231218 | 120500 | 16606139100 | 139800 | 139900 | 139900 | 139800 | 18 |
| 414 | 20231218 | 120400 | 16603621200 | 139800 | 139800 | 139900 | 139800 | 268 |
| 415 | 20231218 | 120300 | 16566150600 | 139800 | 139800 | 139800 | 139700 | 151 |
| 416 | 20231218 | 120200 | 16545042100 | 139800 | 139800 | 139800 | 139700 | 83 |
| 417 | 20231218 | 120100 | 16533442500 | 139800 | 139800 | 139800 | 139700 | 60 |
| 418 | 20231218 | 120000 | 16525054900 | 139700 | 139700 | 139900 | 139700 | 313 |
| 419 | 20231218 | 115900 | 16481305300 | 139700 | 139900 | 140000 | 139700 | 436 |
| 420 | 20231218 | 115800 | 16420312200 | 140000 | 140000 | 140000 | 139900 | 168 |
| 421 | 20231218 | 115700 | 16396793100 | 140000 | 140000 | 140000 | 139900 | 107 |
| 422 | 20231218 | 115600 | 16381816200 | 139900 | 140000 | 140000 | 139900 | 346 |
| 423 | 20231218 | 115500 | 16333395300 | 140000 | 140000 | 140000 | 139900 | 341 |
| 424 | 20231218 | 115400 | 16285658300 | 140000 | 139600 | 140000 | 139600 | 748 |
| 425 | 20231218 | 115300 | 16181109000 | 139600 | 139500 | 139600 | 139500 | 191 |
| 426 | 20231218 | 115200 | 16154448600 | 139600 | 139400 | 139600 | 139300 | 359 |
| 427 | 20231218 | 115100 | 16104408300 | 139400 | 139500 | 139600 | 139400 | 174 |
| 428 | 20231218 | 115000 | 16080134100 | 139500 | 139600 | 139600 | 139500 | 128 |
| 429 | 20231218 | 114900 | 16062275400 | 139600 | 139600 | 139600 | 139500 | 97 |
| 430 | 20231218 | 114800 | 16048735600 | 139500 | 139600 | 139600 | 139500 | 61 |
| 431 | 20231218 | 114700 | 16040222300 | 139400 | 139400 | 139600 | 139100 | 367 |
| 432 | 20231218 | 114600 | 15989091700 | 139300 | 139700 | 139700 | 139300 | 128 |
| 433 | 20231218 | 114500 | 15971223500 | 139700 | 140100 | 140100 | 139700 | 1481 |
| 434 | 20231218 | 114400 | 15763912900 | 140200 | 140100 | 140200 | 140000 | 148 |
| 435 | 20231218 | 114300 | 15743173100 | 140100 | 140300 | 140300 | 140100 | 106 |
| 436 | 20231218 | 114200 | 15728309600 | 140400 | 140400 | 140400 | 140000 | 79 |
| 437 | 20231218 | 114100 | 15717221000 | 140000 | 140000 | 140500 | 139800 | 666 |
| 438 | 20231218 | 114000 | 15623755400 | 139900 | 140500 | 140500 | 139900 | 942 |
| 439 | 20231218 | 113900 | 15491567000 | 140500 | 140400 | 140500 | 140300 | 672 |
| 440 | 20231218 | 113800 | 15397212400 | 140400 | 140200 | 140400 | 140200 | 1380 |
| 441 | 20231218 | 113700 | 15203585600 | 140300 | 140300 | 140300 | 140200 | 662 |
| 442 | 20231218 | 113600 | 15110738700 | 140200 | 140400 | 140400 | 139900 | 1010 |
| 443 | 20231218 | 113500 | 14969005300 | 140300 | 139800 | 140400 | 139700 | 976 |
| 444 | 20231218 | 113400 | 14832018900 | 139800 | 140300 | 140300 | 139700 | 269 |
| 445 | 20231218 | 113300 | 14794392600 | 140300 | 139100 | 140300 | 139100 | 2153 |
| 446 | 20231218 | 113200 | 14493091800 | 139100 | 139400 | 139500 | 138600 | 1461 |
| 447 | 20231218 | 113100 | 14289393900 | 138600 | 140100 | 140100 | 138600 | 2612 |
| 448 | 20231218 | 113000 | 13926038900 | 140100 | 140200 | 140300 | 140100 | 926 |
| 449 | 20231218 | 112900 | 13796222600 | 140300 | 140500 | 140500 | 140200 | 1051 |
| 450 | 20231218 | 112800 | 13648816800 | 140500 | 140300 | 140500 | 140100 | 599 |
| 451 | 20231218 | 112700 | 13564731600 | 140400 | 140300 | 140400 | 140100 | 1210 |
| 452 | 20231218 | 112600 | 13394946000 | 140300 | 140500 | 140600 | 140300 | 396 |
| 453 | 20231218 | 112500 | 13339350500 | 140500 | 140800 | 140900 | 140400 | 534 |
| 454 | 20231218 | 112400 | 13264240100 | 140800 | 140200 | 140900 | 140200 | 375 |
| 455 | 20231218 | 112300 | 13211506600 | 140200 | 140400 | 140400 | 140100 | 496 |
| 456 | 20231218 | 112200 | 13141921200 | 140300 | 140800 | 140900 | 140300 | 701 |
| 457 | 20231218 | 112100 | 13043323400 | 140900 | 141000 | 141100 | 140800 | 672 |
| 458 | 20231218 | 112000 | 12948605900 | 141000 | 141400 | 141400 | 141000 | 1003 |
| 459 | 20231218 | 111900 | 12806945700 | 141300 | 141200 | 141400 | 141200 | 1739 |
| 460 | 20231218 | 111800 | 12561267400 | 141200 | 140900 | 141200 | 140800 | 2259 |
| 461 | 20231218 | 111700 | 12242692600 | 141000 | 140800 | 141000 | 140800 | 1227 |
| 462 | 20231218 | 111600 | 12069788200 | 140800 | 140600 | 140900 | 140600 | 980 |
| 463 | 20231218 | 111500 | 11931854800 | 140800 | 140400 | 140800 | 140400 | 2131 |
| 464 | 20231218 | 111400 | 11632326500 | 140400 | 140400 | 140500 | 140300 | 2752 |
| 465 | 20231218 | 111300 | 11245719500 | 140500 | 140200 | 140500 | 140100 | 4492 |
| 466 | 20231218 | 111200 | 10615652100 | 140200 | 140200 | 140200 | 140100 | 369 |
| 467 | 20231218 | 111100 | 10563923300 | 140200 | 140200 | 140200 | 140100 | 374 |
| 468 | 20231218 | 111000 | 10511505200 | 140300 | 140200 | 140300 | 140000 | 416 |
| 469 | 20231218 | 110900 | 10453193200 | 140100 | 140100 | 140200 | 139900 | 735 |
| 470 | 20231218 | 110800 | 10350250400 | 140000 | 140100 | 140100 | 140000 | 175 |
| 471 | 20231218 | 110700 | 10325746200 | 140100 | 139900 | 140100 | 139800 | 1408 |
| 472 | 20231218 | 110600 | 10128662800 | 139900 | 139500 | 139900 | 139500 | 816 |
| 473 | 20231218 | 110500 | 10014693100 | 139500 | 139500 | 139600 | 139500 | 421 |
| 474 | 20231218 | 110400 | 9955937400 | 139600 | 139600 | 139700 | 139500 | 408 |
| 475 | 20231218 | 110300 | 9898989700 | 139600 | 140000 | 140200 | 139500 | 983 |
| 476 | 20231218 | 110200 | 9761386100 | 140000 | 140100 | 140100 | 140000 | 332 |
| 477 | 20231218 | 110100 | 9714891500 | 140100 | 140200 | 140300 | 140000 | 492 |
| 478 | 20231218 | 110000 | 9645926400 | 140200 | 139900 | 140200 | 139700 | 922 |
| 479 | 20231218 | 105900 | 9516806900 | 139900 | 139700 | 140000 | 139700 | 1199 |
| 480 | 20231218 | 105800 | 9348993600 | 140000 | 140200 | 140200 | 139600 | 1161 |
| 481 | 20231218 | 105700 | 9186547100 | 140200 | 139100 | 140500 | 139100 | 11234 |
| 482 | 20231218 | 105600 | 7615968500 | 139000 | 138700 | 139100 | 138700 | 3242 |
| 483 | 20231218 | 105500 | 7165668900 | 138600 | 138500 | 138600 | 138500 | 983 |
| 484 | 20231218 | 105400 | 7029478600 | 138500 | 138500 | 138600 | 138200 | 1201 |
| 485 | 20231218 | 105300 | 6863123500 | 138500 | 138300 | 138700 | 138300 | 1658 |
| 486 | 20231218 | 105200 | 6633439900 | 138200 | 138200 | 138300 | 138000 | 886 |
| 487 | 20231218 | 105100 | 6511021400 | 138100 | 137900 | 138300 | 137900 | 560 |
| 488 | 20231218 | 105000 | 6433716400 | 137900 | 137700 | 138000 | 137700 | 218 |
| 489 | 20231218 | 104900 | 6403661400 | 137700 | 137800 | 137900 | 137700 | 416 |
| 490 | 20231218 | 104800 | 6346345000 | 137700 | 137900 | 138500 | 137700 | 2570 |
| 491 | 20231218 | 104700 | 5991079500 | 137900 | 137000 | 137900 | 137000 | 2609 |
| 492 | 20231218 | 104600 | 5632422300 | 137000 | 136600 | 137000 | 136600 | 499 |
| 493 | 20231218 | 104500 | 5564101400 | 136500 | 136400 | 136900 | 136400 | 2421 |
| 494 | 20231218 | 104400 | 5233601700 | 136400 | 136500 | 136500 | 136300 | 327 |
| 495 | 20231218 | 104300 | 5188996300 | 136500 | 136600 | 136600 | 136500 | 78 |
| 496 | 20231218 | 104200 | 5178348700 | 136500 | 136500 | 137100 | 136500 | 2037 |
| 497 | 20231218 | 104100 | 4899501400 | 136500 | 136500 | 136600 | 136500 | 159 |
| 498 | 20231218 | 104000 | 4877790600 | 136500 | 136300 | 136500 | 136200 | 923 |
| 499 | 20231218 | 103900 | 4751933200 | 136300 | 135600 | 136300 | 135500 | 1898 |
| 500 | 20231218 | 103800 | 4493568500 | 135600 | 135500 | 135700 | 135500 | 29 |
| 501 | 20231218 | 103700 | 4489635700 | 135700 | 135600 | 135700 | 135500 | 508 |
| 502 | 20231218 | 103600 | 4420766500 | 135700 | 135700 | 135700 | 135700 | 98 |
| 503 | 20231218 | 103500 | 4407467900 | 135700 | 135600 | 135700 | 135600 | 39 |
| 504 | 20231218 | 103400 | 4402176800 | 135700 | 136000 | 136000 | 135700 | 249 |
| 505 | 20231218 | 103300 | 4368367200 | 135800 | 136100 | 136100 | 135800 | 150 |
| 506 | 20231218 | 103200 | 4347972400 | 136100 | 135600 | 136200 | 135500 | 6489 |
| 507 | 20231218 | 103100 | 3465424700 | 135600 | 135400 | 135600 | 135300 | 224 |
| 508 | 20231218 | 103000 | 3435080600 | 135400 | 135400 | 135400 | 135300 | 90 |
| 509 | 20231218 | 102900 | 3422894900 | 135200 | 135500 | 135500 | 135200 | 11 |
| 510 | 20231218 | 102800 | 3421405400 | 135500 | 135500 | 135500 | 135300 | 441 |
| 511 | 20231218 | 102700 | 3361656400 | 135600 | 135600 | 135600 | 135600 | 253 |
| 512 | 20231218 | 102600 | 3327349600 | 135600 | 135600 | 135600 | 135500 | 51 |
| 513 | 20231218 | 102500 | 3320434700 | 135500 | 135500 | 135600 | 135500 | 264 |
| 514 | 20231218 | 102400 | 3284661500 | 135500 | 135400 | 135600 | 135400 | 738 |
| 515 | 20231218 | 102300 | 3184675700 | 135200 | 135500 | 135600 | 135200 | 1354 |
| 516 | 20231218 | 102200 | 3001212800 | 135500 | 135400 | 135500 | 135400 | 26 |
| 517 | 20231218 | 102100 | 2997689900 | 135200 | 135300 | 136200 | 134800 | 3678 |
| 518 | 20231218 | 102000 | 2497896300 | 135600 | 134900 | 135600 | 134900 | 1259 |
| 519 | 20231218 | 101900 | 2327398000 | 134900 | 135000 | 135100 | 134900 | 117 |
| 520 | 20231218 | 101800 | 2311601900 | 134900 | 135000 | 135000 | 134900 | 606 |
| 521 | 20231218 | 101700 | 2229794000 | 134800 | 135200 | 135200 | 134800 | 867 |
| 522 | 20231218 | 101600 | 2112742000 | 135200 | 135200 | 135300 | 135100 | 271 |
| 523 | 20231218 | 101500 | 2076097600 | 135200 | 135300 | 135300 | 135100 | 182 |
| 524 | 20231218 | 101400 | 2051504400 | 135300 | 135200 | 135300 | 135200 | 297 |
| 525 | 20231218 | 101300 | 2011329700 | 135200 | 135100 | 135300 | 135100 | 405 |
| 526 | 20231218 | 101200 | 1956590500 | 135100 | 134600 | 135100 | 134600 | 507 |
| 527 | 20231218 | 101100 | 1888141500 | 135000 | 135000 | 135000 | 134500 | 1340 |
| 528 | 20231218 | 101000 | 1707311700 | 135000 | 134600 | 135000 | 134600 | 76 |
| 529 | 20231218 | 100900 | 1697070900 | 134600 | 135000 | 135000 | 134400 | 506 |
| 530 | 20231218 | 100800 | 1628901400 | 134600 | 135000 | 135000 | 134400 | 879 |
| 531 | 20231218 | 100700 | 1510263300 | 135000 | 134300 | 135000 | 134300 | 722 |
| 532 | 20231218 | 100600 | 1412826300 | 135000 | 134500 | 135000 | 134300 | 403 |
| 533 | 20231218 | 100500 | 1358485100 | 134600 | 134600 | 134600 | 134500 | 191 |
| 534 | 20231218 | 100400 | 1332780100 | 134600 | 134500 | 134600 | 134400 | 497 |
| 535 | 20231218 | 100300 | 1265922100 | 134500 | 134400 | 134500 | 134300 | 321 |
| 536 | 20231218 | 100200 | 1222765100 | 134500 | 134000 | 134500 | 134000 | 441 |
| 537 | 20231218 | 100100 | 1163554500 | 134100 | 133900 | 134200 | 133500 | 566 |
| 538 | 20231218 | 100000 | 1087686400 | 134000 | 133200 | 134100 | 133200 | 44 |
| 539 | 20231218 | 095900 | 1081815700 | 134100 | 133500 | 134100 | 133200 | 714 |
| 540 | 20231218 | 095800 | 986314100 | 133500 | 133100 | 133500 | 133100 | 73 |
| 541 | 20231218 | 095700 | 976588100 | 133200 | 133400 | 133400 | 133100 | 106 |
| 542 | 20231218 | 095600 | 962477000 | 133400 | 133300 | 133400 | 133000 | 153 |
| 543 | 20231218 | 095500 | 942102500 | 133400 | 133400 | 133400 | 133400 | 21 |
| 544 | 20231218 | 095400 | 939301100 | 133400 | 133400 | 133400 | 133100 | 158 |
| 545 | 20231218 | 095300 | 918225900 | 133400 | 133100 | 133400 | 133100 | 23 |
| 546 | 20231218 | 095200 | 915159700 | 133400 | 133200 | 133400 | 133000 | 62 |
| 547 | 20231218 | 095100 | 906898900 | 133400 | 133300 | 133400 | 133000 | 134 |
| 548 | 20231218 | 095000 | 889062900 | 133400 | 133000 | 133400 | 132900 | 46 |
| 549 | 20231218 | 094900 | 882935600 | 133000 | 133000 | 133100 | 133000 | 81 |
| 550 | 20231218 | 094800 | 872159700 | 133000 | 133000 | 133000 | 132900 | 24 |
| 551 | 20231218 | 094700 | 868968100 | 133000 | 133000 | 133000 | 133000 | 65 |
| 552 | 20231218 | 094600 | 860323100 | 132900 | 132900 | 132900 | 132900 | 22 |
| 553 | 20231218 | 094500 | 857399300 | 133000 | 133000 | 133000 | 133000 | 30 |
| 554 | 20231218 | 094400 | 853409300 | 133000 | 133000 | 133000 | 132900 | 64 |
| 555 | 20231218 | 094300 | 844897500 | 133000 | 133000 | 133000 | 133000 | 44 |
| 556 | 20231218 | 094200 | 839045500 | 133000 | 133000 | 133000 | 132900 | 265 |
| 557 | 20231218 | 094100 | 803802600 | 133000 | 133000 | 133000 | 133000 | 81 |
| 558 | 20231218 | 094000 | 793029600 | 133100 | 133000 | 133100 | 133000 | 16 |
| 559 | 20231218 | 093900 | 790900100 | 133100 | 133000 | 133100 | 133000 | 144 |
| 560 | 20231218 | 093800 | 771745800 | 133100 | 133000 | 133100 | 133000 | 42 |
| 561 | 20231218 | 093700 | 766158100 | 133000 | 133100 | 133100 | 133000 | 43 |
| 562 | 20231218 | 093600 | 760436800 | 133100 | 133100 | 133100 | 133000 | 31 |
| 563 | 20231218 | 093500 | 756310800 | 133000 | 133200 | 133200 | 133000 | 127 |
| 564 | 20231218 | 093400 | 739407700 | 133200 | 133100 | 133200 | 133100 | 156 |
| 565 | 20231218 | 093300 | 718644000 | 133100 | 133200 | 133200 | 133100 | 37 |
| 566 | 20231218 | 093200 | 713715900 | 133200 | 133100 | 133200 | 133100 | 19 |
| 567 | 20231218 | 093100 | 711185200 | 133200 | 133200 | 133200 | 133200 | 41 |
| 568 | 20231218 | 093000 | 705724000 | 133200 | 133300 | 133300 | 133200 | 77 |
| 569 | 20231218 | 092900 | 695464500 | 133400 | 133300 | 133400 | 133300 | 22 |
| 570 | 20231218 | 092800 | 692531800 | 133400 | 133300 | 133400 | 133300 | 23 |
| 571 | 20231218 | 092700 | 689464300 | 133300 | 133300 | 133300 | 133300 | 3 |
| 572 | 20231218 | 092600 | 689064400 | 133400 | 133300 | 133400 | 133300 | 24 |
| 573 | 20231218 | 092500 | 685864000 | 133400 | 133100 | 133400 | 133100 | 61 |
| 574 | 20231218 | 092400 | 677742800 | 133000 | 133000 | 133100 | 133000 | 33 |
| 575 | 20231218 | 092300 | 673351700 | 133100 | 133200 | 133400 | 133100 | 525 |
| 576 | 20231218 | 092200 | 603372800 | 133200 | 133300 | 133300 | 132900 | 696 |
| 577 | 20231218 | 092100 | 510793400 | 132900 | 133000 | 133300 | 132900 | 306 |
| 578 | 20231218 | 092000 | 470122200 | 133000 | 132900 | 133000 | 132900 | 2 |
| 579 | 20231218 | 091900 | 469856300 | 133000 | 133000 | 133200 | 133000 | 65 |
| 580 | 20231218 | 091800 | 461209700 | 133000 | 133000 | 133000 | 132900 | 61 |
| 581 | 20231218 | 091700 | 453098800 | 133000 | 133000 | 133000 | 133000 | 14 |
| 582 | 20231218 | 091600 | 451236800 | 133000 | 133000 | 133000 | 132900 | 42 |
| 583 | 20231218 | 091500 | 445650900 | 133000 | 132900 | 133000 | 132900 | 275 |
| 584 | 20231218 | 091400 | 409102400 | 132900 | 132900 | 132900 | 132800 | 76 |
| 585 | 20231218 | 091300 | 399002200 | 132900 | 133100 | 133400 | 132900 | 28 |
| 586 | 20231218 | 091200 | 395273700 | 133400 | 132900 | 133400 | 132900 | 70 |
| 587 | 20231218 | 091100 | 385967700 | 132900 | 133500 | 133500 | 132800 | 450 |
| 588 | 20231218 | 091000 | 326147600 | 132900 | 133200 | 133500 | 132900 | 401 |
| 589 | 20231218 | 090900 | 272810000 | 133100 | 133500 | 133500 | 133100 | 282 |
| 590 | 20231218 | 090800 | 235235000 | 133400 | 133600 | 133600 | 133400 | 45 |
| 591 | 20231218 | 090700 | 229225600 | 133600 | 133800 | 133900 | 133600 | 80 |
| 592 | 20231218 | 090600 | 218536100 | 133700 | 133800 | 133800 | 133700 | 60 |
| 593 | 20231218 | 090500 | 210510400 | 133800 | 133800 | 133900 | 133800 | 77 |
| 594 | 20231218 | 090400 | 200204800 | 133800 | 133900 | 133900 | 133700 | 173 |
| 595 | 20231218 | 090300 | 177054500 | 133900 | 134100 | 134100 | 133800 | 100 |
| 596 | 20231218 | 090200 | 163661100 | 134100 | 133600 | 134100 | 133600 | 107 |
| 597 | 20231218 | 090100 | 149338200 | 133600 | 133600 | 133800 | 133500 | 58 |
| 598 | 20231218 | 090000 | 141585800 | 133600 | 133100 | 133600 | 132900 | 1064 |