34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 185600 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 4597 |
| 3 | 20231219 | 185500 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 4 | 20231219 | 185400 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 5 | 20231219 | 185300 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 6 | 20231219 | 185200 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 7 | 20231219 | 185100 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 8 | 20231219 | 185000 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 9 | 20231219 | 184900 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 10 | 20231219 | 184800 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 11 | 20231219 | 184700 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 12 | 20231219 | 184600 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 13 | 20231219 | 184500 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 14 | 20231219 | 184400 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 15 | 20231219 | 184300 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 16 | 20231219 | 184200 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 17 | 20231219 | 184100 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 18 | 20231219 | 184000 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 19 | 20231219 | 183900 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 20 | 20231219 | 183800 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 21 | 20231219 | 183700 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 22 | 20231219 | 183600 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 23 | 20231219 | 183500 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 24 | 20231219 | 183400 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 25 | 20231219 | 183300 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 26 | 20231219 | 183200 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 27 | 20231219 | 183100 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 28 | 20231219 | 183000 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 29 | 20231219 | 182900 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 30 | 20231219 | 182800 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 31 | 20231219 | 182700 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 32 | 20231219 | 182600 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 4597 |
| 33 | 20231219 | 182500 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 34 | 20231219 | 182400 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 35 | 20231219 | 182300 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 36 | 20231219 | 182200 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 37 | 20231219 | 182100 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 38 | 20231219 | 182000 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 39 | 20231219 | 181900 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 40 | 20231219 | 181800 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 41 | 20231219 | 181700 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 42 | 20231219 | 181600 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 43 | 20231219 | 181500 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 44 | 20231219 | 181400 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 45 | 20231219 | 181300 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 46 | 20231219 | 181200 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 47 | 20231219 | 181100 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 48 | 20231219 | 181000 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 49 | 20231219 | 180900 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 50 | 20231219 | 180800 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 51 | 20231219 | 180700 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 52 | 20231219 | 180600 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 53 | 20231219 | 180500 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 54 | 20231219 | 180400 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 55 | 20231219 | 180300 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 56 | 20231219 | 180200 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 57 | 20231219 | 180100 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 58 | 20231219 | 180000 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 59 | 20231219 | 175900 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 60 | 20231219 | 175800 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 61 | 20231219 | 175700 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 62 | 20231219 | 175600 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 4597 |
| 63 | 20231219 | 175500 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 64 | 20231219 | 175400 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 65 | 20231219 | 175300 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 66 | 20231219 | 175200 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 67 | 20231219 | 175100 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 68 | 20231219 | 175000 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 69 | 20231219 | 174900 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 70 | 20231219 | 174800 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 71 | 20231219 | 174700 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 72 | 20231219 | 174600 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 73 | 20231219 | 174500 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 74 | 20231219 | 174400 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 75 | 20231219 | 174300 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 76 | 20231219 | 174200 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 77 | 20231219 | 174100 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 78 | 20231219 | 174000 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 79 | 20231219 | 173900 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 80 | 20231219 | 173800 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 81 | 20231219 | 173700 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 82 | 20231219 | 173600 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 83 | 20231219 | 173500 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 84 | 20231219 | 173400 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 85 | 20231219 | 173300 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 86 | 20231219 | 173200 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 87 | 20231219 | 173100 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 88 | 20231219 | 173000 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 89 | 20231219 | 172900 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 90 | 20231219 | 172800 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 91 | 20231219 | 172700 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 92 | 20231219 | 172600 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 4597 |
| 93 | 20231219 | 172500 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 94 | 20231219 | 172400 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 95 | 20231219 | 172300 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 96 | 20231219 | 172200 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 97 | 20231219 | 172100 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 98 | 20231219 | 172000 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 99 | 20231219 | 171900 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 100 | 20231219 | 171800 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 101 | 20231219 | 171700 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 102 | 20231219 | 171600 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 103 | 20231219 | 171500 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 104 | 20231219 | 171400 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 105 | 20231219 | 171300 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 106 | 20231219 | 171200 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 107 | 20231219 | 171100 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 108 | 20231219 | 171000 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 109 | 20231219 | 170900 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 110 | 20231219 | 170800 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 111 | 20231219 | 170700 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 112 | 20231219 | 170600 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 113 | 20231219 | 170500 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 114 | 20231219 | 170400 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 115 | 20231219 | 170300 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 116 | 20231219 | 170200 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 117 | 20231219 | 170100 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 118 | 20231219 | 170000 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 119 | 20231219 | 165900 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 120 | 20231219 | 165800 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 121 | 20231219 | 165700 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 122 | 20231219 | 165600 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 4597 |
| 123 | 20231219 | 165500 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 124 | 20231219 | 165400 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 125 | 20231219 | 165300 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 126 | 20231219 | 165200 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 127 | 20231219 | 165100 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 128 | 20231219 | 165000 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 129 | 20231219 | 164900 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 130 | 20231219 | 164800 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 131 | 20231219 | 164700 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 132 | 20231219 | 164600 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 133 | 20231219 | 164500 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 134 | 20231219 | 164400 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 135 | 20231219 | 164300 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 136 | 20231219 | 164200 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 137 | 20231219 | 164100 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 138 | 20231219 | 164000 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 139 | 20231219 | 163900 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 140 | 20231219 | 163800 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 141 | 20231219 | 163700 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 142 | 20231219 | 163600 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 143 | 20231219 | 163500 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 144 | 20231219 | 163400 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 145 | 20231219 | 163300 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 146 | 20231219 | 163200 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 147 | 20231219 | 163100 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 148 | 20231219 | 163000 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 149 | 20231219 | 162900 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 150 | 20231219 | 162800 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 151 | 20231219 | 162700 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 152 | 20231219 | 162600 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 4597 |
| 153 | 20231219 | 162500 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 154 | 20231219 | 162400 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 155 | 20231219 | 162300 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 156 | 20231219 | 162200 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 157 | 20231219 | 162100 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 158 | 20231219 | 162000 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 159 | 20231219 | 161900 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 160 | 20231219 | 161800 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 161 | 20231219 | 161700 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 162 | 20231219 | 161600 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 163 | 20231219 | 161500 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 164 | 20231219 | 161400 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 165 | 20231219 | 161300 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 166 | 20231219 | 161200 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 167 | 20231219 | 161100 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 168 | 20231219 | 161000 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 169 | 20231219 | 160900 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 170 | 20231219 | 160800 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 171 | 20231219 | 160700 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 172 | 20231219 | 160600 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 173 | 20231219 | 160500 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 174 | 20231219 | 160400 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 175 | 20231219 | 160300 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 176 | 20231219 | 160200 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 177 | 20231219 | 160100 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 178 | 20231219 | 160000 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 179 | 20231219 | 155900 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 180 | 20231219 | 155800 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 181 | 20231219 | 155700 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 182 | 20231219 | 155600 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 4597 |
| 183 | 20231219 | 155500 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 184 | 20231219 | 155400 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 185 | 20231219 | 155300 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 186 | 20231219 | 155200 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 187 | 20231219 | 155100 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 188 | 20231219 | 155000 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 189 | 20231219 | 154900 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 190 | 20231219 | 154800 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 191 | 20231219 | 154700 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 192 | 20231219 | 154600 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 193 | 20231219 | 154500 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 194 | 20231219 | 154400 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 195 | 20231219 | 154300 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 196 | 20231219 | 154200 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 197 | 20231219 | 154100 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 198 | 20231219 | 154000 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 199 | 20231219 | 153900 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 200 | 20231219 | 153800 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 201 | 20231219 | 153700 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 202 | 20231219 | 153600 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 203 | 20231219 | 153500 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 204 | 20231219 | 153400 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 205 | 20231219 | 153300 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 206 | 20231219 | 153200 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 207 | 20231219 | 153100 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 208 | 20231219 | 153000 | 19227418600 | 138100 | 138100 | 138100 | 138100 | 4597 |
| 209 | 20231219 | 152900 | 18592572900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 210 | 20231219 | 152800 | 18592572900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 211 | 20231219 | 152700 | 18592572900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 212 | 20231219 | 152600 | 18592572900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 213 | 20231219 | 152500 | 18592572900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 214 | 20231219 | 152400 | 18592572900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 215 | 20231219 | 152300 | 18592572900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 216 | 20231219 | 152200 | 18592572900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 217 | 20231219 | 152100 | 18592572900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 218 | 20231219 | 152000 | 18592572900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 219 | 20231219 | 151900 | 18592572900 | 138500 | 138100 | 138500 | 138100 | 135 |
| 220 | 20231219 | 151800 | 18573917600 | 138200 | 138400 | 138500 | 138200 | 451 |
| 221 | 20231219 | 151700 | 18511543000 | 138400 | 138400 | 138500 | 138400 | 150 |
| 222 | 20231219 | 151600 | 18490770500 | 138500 | 138500 | 138500 | 138400 | 373 |
| 223 | 20231219 | 151500 | 18439117700 | 138500 | 138500 | 138600 | 138200 | 229 |
| 224 | 20231219 | 151400 | 18407407000 | 138500 | 138200 | 138500 | 138200 | 693 |
| 225 | 20231219 | 151300 | 18311518500 | 138200 | 138100 | 138200 | 138000 | 181 |
| 226 | 20231219 | 151200 | 18286515200 | 138100 | 138200 | 138200 | 137900 | 1370 |
| 227 | 20231219 | 151100 | 18097437300 | 138200 | 138200 | 138200 | 138100 | 129 |
| 228 | 20231219 | 151000 | 18079612800 | 138100 | 138200 | 138400 | 138100 | 198 |
| 229 | 20231219 | 150900 | 18052252900 | 138300 | 138300 | 138400 | 138000 | 310 |
| 230 | 20231219 | 150800 | 18009378000 | 138300 | 138400 | 138400 | 138000 | 345 |
| 231 | 20231219 | 150700 | 17961724200 | 138000 | 138400 | 138400 | 138000 | 626 |
| 232 | 20231219 | 150600 | 17875300800 | 138400 | 138200 | 138400 | 138100 | 280 |
| 233 | 20231219 | 150500 | 17836582700 | 138100 | 138200 | 138400 | 138100 | 217 |
| 234 | 20231219 | 150400 | 17806591600 | 138200 | 138500 | 138500 | 138100 | 280 |
| 235 | 20231219 | 150300 | 17767867500 | 138400 | 138400 | 138700 | 137900 | 1671 |
| 236 | 20231219 | 150200 | 17537039500 | 138400 | 138600 | 138900 | 138200 | 3745 |
| 237 | 20231219 | 150100 | 17018573100 | 138600 | 138800 | 138900 | 138600 | 238 |
| 238 | 20231219 | 150000 | 16985548400 | 138700 | 138600 | 138800 | 138600 | 305 |
| 239 | 20231219 | 145900 | 16943246000 | 138700 | 138500 | 138800 | 138500 | 179 |
| 240 | 20231219 | 145800 | 16918413200 | 138500 | 138800 | 138800 | 138500 | 188 |
| 241 | 20231219 | 145700 | 16892338400 | 138800 | 138700 | 138800 | 138500 | 517 |
| 242 | 20231219 | 145600 | 16820637200 | 138700 | 138500 | 138800 | 138500 | 238 |
| 243 | 20231219 | 145500 | 16787655400 | 138500 | 138500 | 138700 | 138500 | 158 |
| 244 | 20231219 | 145400 | 16765760500 | 138600 | 138600 | 138800 | 138500 | 332 |
| 245 | 20231219 | 145300 | 16719719000 | 138700 | 138600 | 138700 | 138400 | 189 |
| 246 | 20231219 | 145200 | 16693525600 | 138700 | 138500 | 138700 | 138400 | 280 |
| 247 | 20231219 | 145100 | 16654740900 | 138500 | 138400 | 138700 | 138300 | 362 |
| 248 | 20231219 | 145000 | 16604573300 | 138500 | 138700 | 138700 | 138300 | 491 |
| 249 | 20231219 | 144900 | 16536583700 | 138400 | 138400 | 138700 | 138200 | 216 |
| 250 | 20231219 | 144800 | 16506682700 | 138400 | 138600 | 138800 | 138300 | 283 |
| 251 | 20231219 | 144700 | 16467469000 | 138600 | 138300 | 138800 | 138300 | 147 |
| 252 | 20231219 | 144600 | 16447107100 | 138600 | 138500 | 138800 | 138400 | 221 |
| 253 | 20231219 | 144500 | 16416487300 | 138400 | 138600 | 138700 | 138400 | 403 |
| 254 | 20231219 | 144400 | 16360610900 | 138600 | 138600 | 138700 | 138500 | 189 |
| 255 | 20231219 | 144300 | 16334429500 | 138500 | 138700 | 138700 | 138500 | 159 |
| 256 | 20231219 | 144200 | 16312387800 | 138700 | 138400 | 138800 | 138200 | 307 |
| 257 | 20231219 | 144100 | 16269836600 | 138200 | 138300 | 138500 | 138200 | 194 |
| 258 | 20231219 | 144000 | 16242990300 | 138400 | 138500 | 138500 | 138100 | 240 |
| 259 | 20231219 | 143900 | 16209809500 | 138500 | 138600 | 138800 | 138300 | 475 |
| 260 | 20231219 | 143800 | 16143965000 | 138500 | 138600 | 138700 | 138400 | 263 |
| 261 | 20231219 | 143700 | 16107513000 | 138500 | 138400 | 138500 | 138300 | 68 |
| 262 | 20231219 | 143600 | 16098099100 | 138500 | 138500 | 138700 | 138400 | 315 |
| 263 | 20231219 | 143500 | 16054438200 | 138400 | 138400 | 138600 | 138400 | 100 |
| 264 | 20231219 | 143400 | 16040587900 | 138400 | 138600 | 138700 | 138400 | 165 |
| 265 | 20231219 | 143300 | 16017730000 | 138700 | 138500 | 138700 | 138400 | 321 |
| 266 | 20231219 | 143200 | 15973245300 | 138600 | 138500 | 138600 | 138200 | 117 |
| 267 | 20231219 | 143100 | 15957048900 | 138500 | 138500 | 138600 | 138200 | 204 |
| 268 | 20231219 | 143000 | 15928799300 | 138500 | 138400 | 138500 | 138300 | 218 |
| 269 | 20231219 | 142900 | 15898616500 | 138400 | 138200 | 138400 | 138200 | 183 |
| 270 | 20231219 | 142800 | 15873305700 | 138400 | 138200 | 138400 | 138100 | 315 |
| 271 | 20231219 | 142700 | 15829789100 | 138300 | 138000 | 138400 | 138000 | 476 |
| 272 | 20231219 | 142600 | 15764077700 | 138000 | 138400 | 138400 | 137800 | 1281 |
| 273 | 20231219 | 142500 | 15587287100 | 138400 | 138100 | 138400 | 138100 | 184 |
| 274 | 20231219 | 142400 | 15561848400 | 138200 | 138300 | 138600 | 138100 | 443 |
| 275 | 20231219 | 142300 | 15500575900 | 138300 | 138500 | 138800 | 138300 | 284 |
| 276 | 20231219 | 142200 | 15461239600 | 138800 | 138600 | 138800 | 138500 | 160 |
| 277 | 20231219 | 142100 | 15439062200 | 138600 | 138400 | 138800 | 138200 | 242 |
| 278 | 20231219 | 142000 | 15405522500 | 138600 | 138400 | 138700 | 138200 | 104 |
| 279 | 20231219 | 141900 | 15391124700 | 138700 | 138700 | 138700 | 138000 | 1273 |
| 280 | 20231219 | 141800 | 15215181300 | 138700 | 138700 | 138900 | 138600 | 254 |
| 281 | 20231219 | 141700 | 15179928200 | 138800 | 138800 | 138900 | 138600 | 267 |
| 282 | 20231219 | 141600 | 15142877300 | 138800 | 139000 | 139000 | 138600 | 235 |
| 283 | 20231219 | 141500 | 15110256500 | 139000 | 138600 | 139000 | 138600 | 363 |
| 284 | 20231219 | 141400 | 15059864400 | 138600 | 138700 | 138700 | 138400 | 315 |
| 285 | 20231219 | 141300 | 15016225800 | 138800 | 138800 | 138800 | 138400 | 138 |
| 286 | 20231219 | 141200 | 14997087900 | 138800 | 138500 | 139000 | 138400 | 353 |
| 287 | 20231219 | 141100 | 14948109600 | 138400 | 138700 | 138700 | 138300 | 651 |
| 288 | 20231219 | 141000 | 14857925800 | 138800 | 138700 | 138900 | 138600 | 135 |
| 289 | 20231219 | 140900 | 14839193800 | 138900 | 138500 | 138900 | 138500 | 282 |
| 290 | 20231219 | 140800 | 14800067500 | 138600 | 138600 | 138600 | 138400 | 538 |
| 291 | 20231219 | 140700 | 14725573900 | 138600 | 138500 | 138600 | 138400 | 204 |
| 292 | 20231219 | 140600 | 14697322900 | 138500 | 138200 | 138500 | 138200 | 296 |
| 293 | 20231219 | 140500 | 14656351600 | 138400 | 138400 | 138500 | 138200 | 234 |
| 294 | 20231219 | 140400 | 14623980400 | 138400 | 138300 | 138400 | 138300 | 341 |
| 295 | 20231219 | 140300 | 14576799300 | 138400 | 138000 | 138400 | 138000 | 624 |
| 296 | 20231219 | 140200 | 14490513000 | 138100 | 138000 | 138100 | 137900 | 250 |
| 297 | 20231219 | 140100 | 14456006900 | 138100 | 138200 | 138200 | 138000 | 466 |
| 298 | 20231219 | 140000 | 14391677900 | 138100 | 138100 | 138200 | 137700 | 347 |
| 299 | 20231219 | 135900 | 14343772100 | 138100 | 137900 | 138100 | 137600 | 172 |
| 300 | 20231219 | 135800 | 14320059200 | 137600 | 137600 | 138000 | 137400 | 197 |
| 301 | 20231219 | 135700 | 14292943600 | 137500 | 137900 | 138300 | 137500 | 1099 |
| 302 | 20231219 | 135600 | 14141600100 | 138200 | 137900 | 138300 | 137600 | 453 |
| 303 | 20231219 | 135500 | 14079121600 | 137600 | 137600 | 137900 | 137100 | 254 |
| 304 | 20231219 | 135400 | 14044182400 | 137800 | 137400 | 137900 | 137100 | 1110 |
| 305 | 20231219 | 135300 | 13891609100 | 137400 | 137900 | 138000 | 137100 | 1859 |
| 306 | 20231219 | 135200 | 13636128700 | 137900 | 137900 | 137900 | 137800 | 337 |
| 307 | 20231219 | 135100 | 13589662000 | 137600 | 137400 | 137900 | 137400 | 894 |
| 308 | 20231219 | 135000 | 13466704000 | 137400 | 137400 | 137400 | 137100 | 200 |
| 309 | 20231219 | 134900 | 13439234200 | 137400 | 136900 | 137400 | 136500 | 175 |
| 310 | 20231219 | 134800 | 13415264900 | 136900 | 136900 | 137400 | 135800 | 4943 |
| 311 | 20231219 | 134700 | 12742493800 | 137300 | 137500 | 137500 | 136800 | 4475 |
| 312 | 20231219 | 134600 | 12129826600 | 137500 | 137800 | 138100 | 136900 | 1744 |
| 313 | 20231219 | 134500 | 11890227900 | 137600 | 138900 | 139000 | 137600 | 3369 |
| 314 | 20231219 | 134400 | 11424886500 | 138500 | 139200 | 139400 | 138400 | 2517 |
| 315 | 20231219 | 134300 | 11075961900 | 139200 | 139400 | 139500 | 139000 | 313 |
| 316 | 20231219 | 134200 | 11032397700 | 139600 | 140000 | 140000 | 139000 | 2199 |
| 317 | 20231219 | 134100 | 10726575000 | 139900 | 140000 | 140200 | 139200 | 1114 |
| 318 | 20231219 | 134000 | 10571254800 | 140000 | 140000 | 140000 | 139900 | 134 |
| 319 | 20231219 | 133900 | 10552504700 | 140100 | 139900 | 140100 | 139700 | 255 |
| 320 | 20231219 | 133800 | 10516805100 | 139900 | 139600 | 139900 | 139500 | 88 |
| 321 | 20231219 | 133700 | 10504501700 | 139900 | 139900 | 140000 | 139400 | 1049 |
| 322 | 20231219 | 133600 | 10358081400 | 139800 | 140100 | 140300 | 139800 | 507 |
| 323 | 20231219 | 133500 | 10287126500 | 139900 | 140300 | 140300 | 139800 | 60 |
| 324 | 20231219 | 133400 | 10278719500 | 140300 | 140000 | 140300 | 139800 | 197 |
| 325 | 20231219 | 133300 | 10251153100 | 140200 | 140400 | 140400 | 139900 | 114 |
| 326 | 20231219 | 133200 | 10235193700 | 140500 | 140200 | 140500 | 140100 | 102 |
| 327 | 20231219 | 133100 | 10220878400 | 139900 | 140000 | 140500 | 139900 | 251 |
| 328 | 20231219 | 133000 | 10185701800 | 140400 | 140200 | 140500 | 139900 | 395 |
| 329 | 20231219 | 132900 | 10130349600 | 140300 | 140200 | 140400 | 140200 | 76 |
| 330 | 20231219 | 132800 | 10119686200 | 139900 | 140300 | 140400 | 139900 | 253 |
| 331 | 20231219 | 132700 | 10084236600 | 140300 | 140400 | 140400 | 140000 | 94 |
| 332 | 20231219 | 132600 | 10071055500 | 140300 | 140400 | 140500 | 140300 | 99 |
| 333 | 20231219 | 132500 | 10057155300 | 140400 | 140400 | 140500 | 140400 | 53 |
| 334 | 20231219 | 132400 | 10049709400 | 140500 | 140600 | 140600 | 140400 | 123 |
| 335 | 20231219 | 132300 | 10032427500 | 140600 | 140600 | 140600 | 140500 | 165 |
| 336 | 20231219 | 132200 | 10009240000 | 140600 | 140400 | 140600 | 140200 | 111 |
| 337 | 20231219 | 132100 | 9993650700 | 140500 | 140400 | 140500 | 140100 | 274 |
| 338 | 20231219 | 132000 | 9955164800 | 140500 | 140500 | 140500 | 139900 | 97 |
| 339 | 20231219 | 131900 | 9941544400 | 140500 | 139900 | 140600 | 139900 | 93 |
| 340 | 20231219 | 131800 | 9928474300 | 139900 | 140400 | 140400 | 139900 | 351 |
| 341 | 20231219 | 131700 | 9879327000 | 140000 | 140200 | 140500 | 140000 | 183 |
| 342 | 20231219 | 131600 | 9853684400 | 140600 | 140600 | 140600 | 140100 | 169 |
| 343 | 20231219 | 131500 | 9829974500 | 140200 | 140200 | 140600 | 140100 | 230 |
| 344 | 20231219 | 131400 | 9797739100 | 140100 | 140200 | 140600 | 140100 | 258 |
| 345 | 20231219 | 131300 | 9761550700 | 140600 | 140500 | 140600 | 140200 | 95 |
| 346 | 20231219 | 131200 | 9748202900 | 140500 | 140700 | 140700 | 140100 | 579 |
| 347 | 20231219 | 131100 | 9666978700 | 140700 | 140700 | 140700 | 140100 | 152 |
| 348 | 20231219 | 131000 | 9645627400 | 140600 | 140200 | 140700 | 140000 | 1085 |
| 349 | 20231219 | 130900 | 9493541200 | 140200 | 140500 | 141300 | 140200 | 600 |
| 350 | 20231219 | 130800 | 9409316600 | 141300 | 141400 | 141400 | 140400 | 435 |
| 351 | 20231219 | 130700 | 9348174700 | 141400 | 141600 | 141600 | 140700 | 190 |
| 352 | 20231219 | 130600 | 9321392800 | 140800 | 141000 | 141600 | 140800 | 211 |
| 353 | 20231219 | 130500 | 9291624200 | 140900 | 141100 | 141600 | 140900 | 606 |
| 354 | 20231219 | 130400 | 9206173500 | 141100 | 141800 | 141800 | 141100 | 261 |
| 355 | 20231219 | 130300 | 9169305800 | 141800 | 141600 | 141800 | 141600 | 34 |
| 356 | 20231219 | 130200 | 9164485000 | 141300 | 141800 | 141800 | 141300 | 94 |
| 357 | 20231219 | 130100 | 9151180800 | 141200 | 141400 | 141700 | 141200 | 121 |
| 358 | 20231219 | 130000 | 9134055100 | 141300 | 141400 | 141700 | 141300 | 166 |
| 359 | 20231219 | 125900 | 9110587300 | 141400 | 141600 | 141800 | 141400 | 189 |
| 360 | 20231219 | 125800 | 9083817900 | 141800 | 141300 | 141800 | 141300 | 6 |
| 361 | 20231219 | 125700 | 9082968100 | 141900 | 141900 | 141900 | 141300 | 227 |
| 362 | 20231219 | 125600 | 9050830000 | 141900 | 141900 | 141900 | 141500 | 140 |
| 363 | 20231219 | 125500 | 9030984000 | 141900 | 141700 | 141900 | 141300 | 125 |
| 364 | 20231219 | 125400 | 9013274600 | 142000 | 142000 | 142000 | 142000 | 103 |
| 365 | 20231219 | 125300 | 8998648600 | 142000 | 142000 | 142000 | 142000 | 28 |
| 366 | 20231219 | 125200 | 8994672600 | 142000 | 141400 | 142000 | 141200 | 303 |
| 367 | 20231219 | 125100 | 8951678400 | 141400 | 142000 | 142000 | 141400 | 106 |
| 368 | 20231219 | 125000 | 8936629000 | 142000 | 141700 | 142000 | 141300 | 229 |
| 369 | 20231219 | 124900 | 8904245800 | 141700 | 141500 | 141700 | 141400 | 384 |
| 370 | 20231219 | 124800 | 8849913800 | 141500 | 141900 | 142100 | 141500 | 219 |
| 371 | 20231219 | 124700 | 8818879500 | 141600 | 142000 | 142000 | 141600 | 125 |
| 372 | 20231219 | 124600 | 8801172800 | 141500 | 141900 | 142000 | 141500 | 359 |
| 373 | 20231219 | 124500 | 8750288100 | 142000 | 142300 | 142400 | 141900 | 194 |
| 374 | 20231219 | 124400 | 8722703200 | 142300 | 142500 | 142500 | 142300 | 71 |
| 375 | 20231219 | 124300 | 8712591800 | 142500 | 142600 | 142600 | 142500 | 30 |
| 376 | 20231219 | 124200 | 8708313900 | 142600 | 142500 | 142700 | 142500 | 174 |
| 377 | 20231219 | 124100 | 8683504300 | 142500 | 142600 | 142800 | 142500 | 106 |
| 378 | 20231219 | 124000 | 8668392000 | 142700 | 142800 | 142800 | 142700 | 139 |
| 379 | 20231219 | 123900 | 8648553200 | 142800 | 142900 | 142900 | 142800 | 211 |
| 380 | 20231219 | 123800 | 8618401400 | 142900 | 142800 | 142900 | 142800 | 84 |
| 381 | 20231219 | 123700 | 8606405800 | 142800 | 142700 | 142800 | 142700 | 27 |
| 382 | 20231219 | 123600 | 8602550300 | 142800 | 142500 | 142900 | 142500 | 156 |
| 383 | 20231219 | 123500 | 8580271000 | 142800 | 142800 | 142800 | 142800 | 44 |
| 384 | 20231219 | 123400 | 8573987800 | 142800 | 142800 | 142800 | 142800 | 21 |
| 385 | 20231219 | 123300 | 8570989000 | 142800 | 142700 | 142800 | 142700 | 147 |
| 386 | 20231219 | 123200 | 8549997500 | 142500 | 142500 | 142700 | 142500 | 107 |
| 387 | 20231219 | 123100 | 8534740900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 388 | 20231219 | 123000 | 8534740900 | 142600 | 142400 | 142700 | 142400 | 124 |
| 389 | 20231219 | 122900 | 8517059600 | 142400 | 142200 | 142500 | 142200 | 88 |
| 390 | 20231219 | 122800 | 8504524200 | 142200 | 142600 | 142600 | 142200 | 29 |
| 391 | 20231219 | 122700 | 8500393700 | 142600 | 142500 | 142600 | 142500 | 113 |
| 392 | 20231219 | 122600 | 8484282300 | 142300 | 142500 | 142600 | 142300 | 138 |
| 393 | 20231219 | 122500 | 8464629300 | 142500 | 142400 | 142500 | 142400 | 66 |
| 394 | 20231219 | 122400 | 8455226400 | 142500 | 142500 | 142500 | 142500 | 106 |
| 395 | 20231219 | 122300 | 8440121400 | 142500 | 142500 | 142500 | 142300 | 98 |
| 396 | 20231219 | 122200 | 8426159600 | 142600 | 142600 | 142600 | 142600 | 67 |
| 397 | 20231219 | 122100 | 8416605400 | 142700 | 142500 | 142700 | 142500 | 100 |
| 398 | 20231219 | 122000 | 8402348900 | 142500 | 142400 | 142500 | 142300 | 76 |
| 399 | 20231219 | 121900 | 8391526200 | 142400 | 142200 | 142400 | 142200 | 61 |
| 400 | 20231219 | 121800 | 8382841700 | 142300 | 142400 | 142400 | 142300 | 98 |
| 401 | 20231219 | 121700 | 8368887500 | 142300 | 142400 | 142400 | 142100 | 78 |
| 402 | 20231219 | 121600 | 8357784800 | 142500 | 142500 | 142500 | 142500 | 8 |
| 403 | 20231219 | 121500 | 8356644800 | 142500 | 142300 | 142500 | 142000 | 369 |
| 404 | 20231219 | 121400 | 8304161600 | 142100 | 142200 | 142200 | 142100 | 20 |
| 405 | 20231219 | 121300 | 8301318700 | 142300 | 142200 | 142300 | 142200 | 62 |
| 406 | 20231219 | 121200 | 8292500500 | 142200 | 142100 | 142200 | 141700 | 265 |
| 407 | 20231219 | 121100 | 8254879000 | 142100 | 142100 | 142100 | 142100 | 65 |
| 408 | 20231219 | 121000 | 8245642500 | 142200 | 142300 | 142400 | 142200 | 110 |
| 409 | 20231219 | 120900 | 8229984500 | 142000 | 142200 | 142300 | 142000 | 504 |
| 410 | 20231219 | 120800 | 8158384000 | 142200 | 142400 | 142400 | 142200 | 160 |
| 411 | 20231219 | 120700 | 8135622100 | 142400 | 142600 | 142600 | 142400 | 56 |
| 412 | 20231219 | 120600 | 8127646600 | 142400 | 142400 | 142600 | 142400 | 20 |
| 413 | 20231219 | 120500 | 8124795000 | 142400 | 142400 | 142600 | 142300 | 125 |
| 414 | 20231219 | 120400 | 8106983100 | 142300 | 142600 | 142600 | 142300 | 43 |
| 415 | 20231219 | 120300 | 8100853700 | 142500 | 142200 | 142500 | 142200 | 68 |
| 416 | 20231219 | 120200 | 8091171600 | 142400 | 142300 | 142400 | 142300 | 74 |
| 417 | 20231219 | 120100 | 8080636400 | 142500 | 142400 | 142500 | 142300 | 183 |
| 418 | 20231219 | 120000 | 8054583200 | 142400 | 142500 | 142500 | 142400 | 67 |
| 419 | 20231219 | 115900 | 8045040000 | 142500 | 142400 | 142600 | 142400 | 107 |
| 420 | 20231219 | 115800 | 8029791800 | 142400 | 142300 | 142400 | 142300 | 52 |
| 421 | 20231219 | 115700 | 8022389400 | 142300 | 142400 | 142400 | 142300 | 35 |
| 422 | 20231219 | 115600 | 8017406900 | 142500 | 142400 | 142500 | 142400 | 111 |
| 423 | 20231219 | 115500 | 8001592200 | 142400 | 142300 | 142500 | 142300 | 76 |
| 424 | 20231219 | 115400 | 7990770700 | 142400 | 142400 | 142400 | 142300 | 29 |
| 425 | 20231219 | 115300 | 7986641200 | 142400 | 142400 | 142400 | 142200 | 52 |
| 426 | 20231219 | 115200 | 7979237100 | 142200 | 142500 | 142500 | 142200 | 296 |
| 427 | 20231219 | 115100 | 7937087200 | 142500 | 142400 | 142500 | 142400 | 7 |
| 428 | 20231219 | 115000 | 7936089800 | 142400 | 142500 | 142500 | 142400 | 28 |
| 429 | 20231219 | 114900 | 7932101900 | 142500 | 142500 | 142500 | 142300 | 82 |
| 430 | 20231219 | 114800 | 7920419600 | 142400 | 142500 | 142600 | 142400 | 94 |
| 431 | 20231219 | 114700 | 7907029500 | 142400 | 142500 | 142500 | 142400 | 17 |
| 432 | 20231219 | 114600 | 7904607700 | 142600 | 142300 | 142600 | 142300 | 25 |
| 433 | 20231219 | 114500 | 7901044800 | 142300 | 142700 | 142700 | 142300 | 87 |
| 434 | 20231219 | 114400 | 7888636400 | 142400 | 142600 | 142700 | 142400 | 130 |
| 435 | 20231219 | 114300 | 7870120700 | 142600 | 142600 | 142600 | 142500 | 80 |
| 436 | 20231219 | 114200 | 7858713300 | 142700 | 142600 | 142700 | 142500 | 71 |
| 437 | 20231219 | 114100 | 7848587200 | 142600 | 142500 | 142600 | 142500 | 42 |
| 438 | 20231219 | 114000 | 7842599300 | 142600 | 142500 | 142700 | 142500 | 106 |
| 439 | 20231219 | 113900 | 7827488300 | 142400 | 142500 | 142500 | 142400 | 94 |
| 440 | 20231219 | 113800 | 7814094200 | 142500 | 142400 | 142500 | 142400 | 62 |
| 441 | 20231219 | 113700 | 7805259600 | 142400 | 142500 | 142500 | 142400 | 15 |
| 442 | 20231219 | 113600 | 7803123200 | 142300 | 142400 | 142500 | 142300 | 55 |
| 443 | 20231219 | 113500 | 7795290800 | 142500 | 142400 | 142500 | 142400 | 57 |
| 444 | 20231219 | 113400 | 7787169300 | 142500 | 142400 | 142500 | 142300 | 31 |
| 445 | 20231219 | 113300 | 7782752700 | 142400 | 142500 | 142500 | 142400 | 110 |
| 446 | 20231219 | 113200 | 7767083500 | 142600 | 142600 | 142700 | 142500 | 99 |
| 447 | 20231219 | 113100 | 7752968200 | 142500 | 142500 | 142500 | 142500 | 17 |
| 448 | 20231219 | 113000 | 7750545700 | 142500 | 142500 | 142600 | 142400 | 84 |
| 449 | 20231219 | 112900 | 7738576900 | 142500 | 142500 | 142500 | 142400 | 36 |
| 450 | 20231219 | 112800 | 7733447100 | 142500 | 142500 | 142600 | 142500 | 69 |
| 451 | 20231219 | 112700 | 7723611800 | 142300 | 142400 | 142400 | 142300 | 11 |
| 452 | 20231219 | 112600 | 7722046300 | 142400 | 142600 | 142600 | 142300 | 70 |
| 453 | 20231219 | 112500 | 7712074800 | 142600 | 142300 | 142600 | 142300 | 74 |
| 454 | 20231219 | 112400 | 7701533300 | 142300 | 142300 | 142400 | 142300 | 136 |
| 455 | 20231219 | 112300 | 7682175100 | 142300 | 142300 | 142400 | 142300 | 23 |
| 456 | 20231219 | 112200 | 7678901900 | 142400 | 142300 | 142400 | 142300 | 67 |
| 457 | 20231219 | 112100 | 7669361200 | 142400 | 142200 | 142400 | 142200 | 35 |
| 458 | 20231219 | 112000 | 7664378600 | 142300 | 142500 | 142500 | 142300 | 14 |
| 459 | 20231219 | 111900 | 7662385000 | 142500 | 142400 | 142500 | 142000 | 48 |
| 460 | 20231219 | 111800 | 7655553900 | 142300 | 142200 | 142300 | 142000 | 72 |
| 461 | 20231219 | 111700 | 7645311900 | 142200 | 142700 | 142800 | 142000 | 275 |
| 462 | 20231219 | 111600 | 7606147200 | 142700 | 142700 | 142700 | 142600 | 22 |
| 463 | 20231219 | 111500 | 7603007900 | 142700 | 142700 | 142700 | 142600 | 57 |
| 464 | 20231219 | 111400 | 7594874100 | 142700 | 142700 | 142700 | 142700 | 32 |
| 465 | 20231219 | 111300 | 7590307700 | 142500 | 142500 | 142500 | 142500 | 6 |
| 466 | 20231219 | 111200 | 7589452700 | 142900 | 142500 | 142900 | 142500 | 58 |
| 467 | 20231219 | 111100 | 7581178200 | 142400 | 142700 | 142700 | 142400 | 65 |
| 468 | 20231219 | 111000 | 7571907500 | 142500 | 142600 | 142600 | 142500 | 59 |
| 469 | 20231219 | 110900 | 7563494200 | 142600 | 142500 | 142600 | 142500 | 9 |
| 470 | 20231219 | 110800 | 7562211600 | 142500 | 142600 | 142700 | 142300 | 288 |
| 471 | 20231219 | 110700 | 7521178600 | 142500 | 142800 | 142800 | 142500 | 119 |
| 472 | 20231219 | 110600 | 7504202900 | 142700 | 142700 | 142700 | 142700 | 9 |
| 473 | 20231219 | 110500 | 7502918600 | 143000 | 143100 | 143100 | 142600 | 107 |
| 474 | 20231219 | 110400 | 7487616300 | 143100 | 143000 | 143100 | 142800 | 73 |
| 475 | 20231219 | 110300 | 7477174900 | 142800 | 143000 | 143100 | 142800 | 89 |
| 476 | 20231219 | 110200 | 7464443700 | 143200 | 142700 | 143300 | 142600 | 312 |
| 477 | 20231219 | 110100 | 7419863400 | 143300 | 142900 | 143300 | 142600 | 63 |
| 478 | 20231219 | 110000 | 7410867200 | 143300 | 143000 | 143300 | 142900 | 110 |
| 479 | 20231219 | 105900 | 7395130200 | 143300 | 143400 | 143400 | 143100 | 24 |
| 480 | 20231219 | 105800 | 7391691500 | 143400 | 143200 | 143400 | 143100 | 72 |
| 481 | 20231219 | 105700 | 7381378100 | 143200 | 143500 | 143500 | 143100 | 190 |
| 482 | 20231219 | 105600 | 7354139600 | 143500 | 143300 | 143500 | 143300 | 12 |
| 483 | 20231219 | 105500 | 7352418500 | 143300 | 143100 | 143500 | 143100 | 79 |
| 484 | 20231219 | 105400 | 7341098800 | 143300 | 143500 | 143500 | 143200 | 53 |
| 485 | 20231219 | 105300 | 7333500500 | 143300 | 143400 | 143500 | 143300 | 83 |
| 486 | 20231219 | 105200 | 7321602200 | 143700 | 143700 | 143900 | 143500 | 221 |
| 487 | 20231219 | 105100 | 7289844800 | 143700 | 143700 | 143700 | 143700 | 21 |
| 488 | 20231219 | 105000 | 7286827100 | 143700 | 143500 | 143700 | 143400 | 76 |
| 489 | 20231219 | 104900 | 7275921100 | 143500 | 143500 | 143500 | 143500 | 22 |
| 490 | 20231219 | 104800 | 7272764100 | 143500 | 143500 | 143500 | 143300 | 121 |
| 491 | 20231219 | 104700 | 7255406800 | 143500 | 143200 | 143500 | 143200 | 59 |
| 492 | 20231219 | 104600 | 7246946000 | 143400 | 143400 | 143500 | 143200 | 19 |
| 493 | 20231219 | 104500 | 7244221600 | 143400 | 143200 | 143400 | 143200 | 71 |
| 494 | 20231219 | 104400 | 7234050500 | 143200 | 143100 | 143200 | 143100 | 71 |
| 495 | 20231219 | 104300 | 7223887500 | 143100 | 143000 | 143100 | 143000 | 53 |
| 496 | 20231219 | 104200 | 7216308300 | 143000 | 143000 | 143000 | 142900 | 55 |
| 497 | 20231219 | 104100 | 7208443400 | 143000 | 142900 | 143000 | 142900 | 23 |
| 498 | 20231219 | 104000 | 7205154500 | 142900 | 143000 | 143000 | 142900 | 79 |
| 499 | 20231219 | 103900 | 7193858600 | 143000 | 143000 | 143000 | 142900 | 105 |
| 500 | 20231219 | 103800 | 7178849600 | 143000 | 142900 | 143000 | 142800 | 44 |
| 501 | 20231219 | 103700 | 7172560500 | 142900 | 142400 | 142900 | 142400 | 42 |
| 502 | 20231219 | 103600 | 7166560200 | 142900 | 142800 | 142900 | 142400 | 162 |
| 503 | 20231219 | 103500 | 7143454000 | 142800 | 143000 | 143000 | 142800 | 145 |
| 504 | 20231219 | 103400 | 7122725900 | 142900 | 143000 | 143000 | 142900 | 71 |
| 505 | 20231219 | 103300 | 7112575300 | 142900 | 143000 | 143000 | 142900 | 36 |
| 506 | 20231219 | 103200 | 7107428400 | 143000 | 142900 | 143000 | 142900 | 29 |
| 507 | 20231219 | 103100 | 7103281900 | 142900 | 143200 | 143200 | 142800 | 184 |
| 508 | 20231219 | 103000 | 7076980000 | 143200 | 143500 | 143600 | 143200 | 180 |
| 509 | 20231219 | 102900 | 7051175200 | 143500 | 143600 | 143600 | 143500 | 44 |
| 510 | 20231219 | 102800 | 7044860100 | 143600 | 143800 | 143900 | 143600 | 150 |
| 511 | 20231219 | 102700 | 7023291600 | 143800 | 143700 | 143900 | 143400 | 367 |
| 512 | 20231219 | 102600 | 6970526500 | 143700 | 143400 | 143700 | 143400 | 512 |
| 513 | 20231219 | 102500 | 6897036900 | 143300 | 143400 | 143500 | 143300 | 173 |
| 514 | 20231219 | 102400 | 6872229200 | 143300 | 143300 | 143400 | 143300 | 48 |
| 515 | 20231219 | 102300 | 6865350000 | 143300 | 143200 | 143500 | 143200 | 570 |
| 516 | 20231219 | 102200 | 6783613200 | 143100 | 143200 | 143400 | 143100 | 593 |
| 517 | 20231219 | 102100 | 6698611200 | 143200 | 143400 | 143500 | 143000 | 924 |
| 518 | 20231219 | 102000 | 6566295300 | 143400 | 143300 | 143500 | 143300 | 156 |
| 519 | 20231219 | 101900 | 6543921300 | 143400 | 142900 | 143400 | 142800 | 458 |
| 520 | 20231219 | 101800 | 6478376000 | 142800 | 142200 | 142900 | 142200 | 1376 |
| 521 | 20231219 | 101700 | 6282487000 | 142200 | 142200 | 142300 | 142200 | 135 |
| 522 | 20231219 | 101600 | 6263283100 | 142200 | 142200 | 142300 | 142000 | 135 |
| 523 | 20231219 | 101500 | 6244094100 | 142300 | 142000 | 142300 | 142000 | 210 |
| 524 | 20231219 | 101400 | 6214233700 | 142000 | 141900 | 142000 | 141900 | 83 |
| 525 | 20231219 | 101300 | 6202450200 | 142000 | 142200 | 142200 | 141900 | 238 |
| 526 | 20231219 | 101200 | 6168641100 | 142200 | 142200 | 142200 | 142100 | 40 |
| 527 | 20231219 | 101100 | 6162954100 | 142200 | 142200 | 142200 | 142100 | 156 |
| 528 | 20231219 | 101000 | 6140780900 | 142200 | 142200 | 142200 | 142100 | 71 |
| 529 | 20231219 | 100900 | 6130685000 | 142200 | 142200 | 142200 | 142100 | 55 |
| 530 | 20231219 | 100800 | 6122865200 | 142200 | 142200 | 142200 | 142100 | 107 |
| 531 | 20231219 | 100700 | 6107652600 | 142200 | 141900 | 142200 | 141900 | 144 |
| 532 | 20231219 | 100600 | 6087203400 | 141900 | 142000 | 142000 | 141800 | 36 |
| 533 | 20231219 | 100500 | 6082092500 | 142000 | 142000 | 142000 | 141800 | 48 |
| 534 | 20231219 | 100400 | 6075277300 | 142000 | 142100 | 142100 | 141900 | 284 |
| 535 | 20231219 | 100300 | 6034956700 | 142100 | 142200 | 142300 | 142100 | 93 |
| 536 | 20231219 | 100200 | 6021734900 | 142300 | 142200 | 142300 | 142200 | 48 |
| 537 | 20231219 | 100100 | 6014906200 | 142300 | 142200 | 142300 | 142100 | 103 |
| 538 | 20231219 | 100000 | 6000254100 | 142100 | 142200 | 142300 | 142100 | 52 |
| 539 | 20231219 | 095900 | 5992861700 | 142200 | 142300 | 142300 | 142200 | 121 |
| 540 | 20231219 | 095800 | 5975650200 | 142100 | 142200 | 142300 | 142100 | 139 |
| 541 | 20231219 | 095700 | 5955879600 | 142200 | 142200 | 142200 | 142100 | 97 |
| 542 | 20231219 | 095600 | 5942086600 | 142200 | 142100 | 142200 | 142100 | 49 |
| 543 | 20231219 | 095500 | 5935119300 | 142200 | 142200 | 142200 | 142100 | 115 |
| 544 | 20231219 | 095400 | 5918768900 | 142200 | 142100 | 142200 | 142100 | 58 |
| 545 | 20231219 | 095300 | 5910525600 | 142100 | 142200 | 142200 | 141900 | 30 |
| 546 | 20231219 | 095200 | 5906261000 | 142200 | 141600 | 142200 | 141600 | 183 |
| 547 | 20231219 | 095100 | 5880280700 | 141600 | 141500 | 141600 | 141500 | 116 |
| 548 | 20231219 | 095000 | 5863855800 | 141500 | 141400 | 141500 | 141300 | 179 |
| 549 | 20231219 | 094900 | 5838542600 | 141300 | 141400 | 141400 | 141300 | 53 |
| 550 | 20231219 | 094800 | 5831049300 | 141300 | 141300 | 141400 | 141300 | 80 |
| 551 | 20231219 | 094700 | 5819741100 | 141300 | 141500 | 141500 | 141300 | 136 |
| 552 | 20231219 | 094600 | 5800511900 | 141500 | 141500 | 141500 | 141400 | 51 |
| 553 | 20231219 | 094500 | 5793296100 | 141400 | 141500 | 141500 | 141400 | 663 |
| 554 | 20231219 | 094400 | 5699484800 | 141500 | 142000 | 142100 | 141500 | 534 |
| 555 | 20231219 | 094300 | 5623668600 | 142000 | 141300 | 142200 | 141300 | 514 |
| 556 | 20231219 | 094200 | 5550767500 | 141700 | 141300 | 141700 | 141300 | 177 |
| 557 | 20231219 | 094100 | 5525710400 | 141700 | 141800 | 141800 | 141200 | 119 |
| 558 | 20231219 | 094000 | 5508873500 | 141400 | 141900 | 141900 | 141400 | 65 |
| 559 | 20231219 | 093900 | 5499669800 | 141900 | 141900 | 141900 | 141300 | 337 |
| 560 | 20231219 | 093800 | 5451854200 | 141900 | 141900 | 141900 | 141300 | 164 |
| 561 | 20231219 | 093700 | 5428604400 | 142000 | 141300 | 142200 | 141200 | 1559 |
| 562 | 20231219 | 093600 | 5207937200 | 141200 | 141100 | 141300 | 141100 | 424 |
| 563 | 20231219 | 093500 | 5148104000 | 141000 | 140800 | 141100 | 140800 | 306 |
| 564 | 20231219 | 093400 | 5104985500 | 140900 | 140900 | 140900 | 140800 | 115 |
| 565 | 20231219 | 093300 | 5088787700 | 140800 | 141000 | 141300 | 140600 | 596 |
| 566 | 20231219 | 093200 | 5004842500 | 141000 | 141000 | 141400 | 141000 | 980 |
| 567 | 20231219 | 093100 | 4866522100 | 141000 | 141000 | 141200 | 140800 | 450 |
| 568 | 20231219 | 093000 | 4803069900 | 140700 | 140900 | 141000 | 140700 | 184 |
| 569 | 20231219 | 092900 | 4777157500 | 141000 | 140900 | 141200 | 140800 | 785 |
| 570 | 20231219 | 092800 | 4666472100 | 140900 | 140000 | 141100 | 140000 | 453 |
| 571 | 20231219 | 092700 | 4602767800 | 140400 | 139900 | 140500 | 139600 | 116 |
| 572 | 20231219 | 092600 | 4586531300 | 139600 | 140900 | 140900 | 139500 | 1579 |
| 573 | 20231219 | 092500 | 4365519800 | 140800 | 140300 | 140900 | 140200 | 190 |
| 574 | 20231219 | 092400 | 4338806300 | 140700 | 140600 | 141100 | 139900 | 1821 |
| 575 | 20231219 | 092300 | 4083383800 | 141100 | 141300 | 141700 | 140600 | 1254 |
| 576 | 20231219 | 092200 | 3906731900 | 141700 | 141700 | 141700 | 141300 | 921 |
| 577 | 20231219 | 092100 | 3776551600 | 141700 | 141700 | 141800 | 141400 | 81 |
| 578 | 20231219 | 092000 | 3765088500 | 141500 | 141800 | 141800 | 141500 | 300 |
| 579 | 20231219 | 091900 | 3722605500 | 141800 | 142000 | 142000 | 141800 | 245 |
| 580 | 20231219 | 091800 | 3687828400 | 142100 | 142100 | 142200 | 142000 | 70 |
| 581 | 20231219 | 091700 | 3677881500 | 142000 | 141800 | 142100 | 141800 | 118 |
| 582 | 20231219 | 091600 | 3661136900 | 141800 | 141700 | 141900 | 141400 | 113 |
| 583 | 20231219 | 091500 | 3645120600 | 141800 | 141300 | 141800 | 141300 | 77 |
| 584 | 20231219 | 091400 | 3634213200 | 141300 | 141100 | 141900 | 141100 | 184 |
| 585 | 20231219 | 091300 | 3608194700 | 141100 | 141400 | 141500 | 141000 | 1004 |
| 586 | 20231219 | 091200 | 3466329600 | 141400 | 141700 | 141700 | 141300 | 574 |
| 587 | 20231219 | 091100 | 3385093400 | 141600 | 142000 | 142000 | 141500 | 1268 |
| 588 | 20231219 | 091000 | 3205539000 | 141500 | 142700 | 142900 | 141500 | 5726 |
| 589 | 20231219 | 090900 | 2392527700 | 142700 | 143400 | 143400 | 142700 | 365 |
| 590 | 20231219 | 090800 | 2340341000 | 143500 | 144400 | 144400 | 143500 | 168 |
| 591 | 20231219 | 090700 | 2316210700 | 144500 | 144500 | 144500 | 143500 | 500 |
| 592 | 20231219 | 090600 | 2244302900 | 144500 | 144900 | 145000 | 144400 | 1363 |
| 593 | 20231219 | 090500 | 2046902900 | 144900 | 144500 | 145000 | 144400 | 1264 |
| 594 | 20231219 | 090400 | 1863859600 | 144500 | 143500 | 144600 | 143500 | 3296 |
| 595 | 20231219 | 090300 | 1388239500 | 142500 | 143100 | 144100 | 142500 | 2466 |
| 596 | 20231219 | 090200 | 1035486100 | 144100 | 143900 | 144200 | 143100 | 1159 |
| 597 | 20231219 | 090100 | 869016000 | 144000 | 142600 | 144000 | 142600 | 607 |
| 598 | 20231219 | 090000 | 781936800 | 142900 | 142500 | 144400 | 142500 | 5442 |