34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 185100 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 19300 |
| 3 | 20231219 | 185000 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 4 | 20231219 | 184900 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 5 | 20231219 | 184800 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 6 | 20231219 | 184700 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 7 | 20231219 | 184600 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 8 | 20231219 | 184500 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 9 | 20231219 | 184400 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 10 | 20231219 | 184300 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 11 | 20231219 | 184200 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 12 | 20231219 | 184100 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 13 | 20231219 | 184000 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 14 | 20231219 | 183900 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 15 | 20231219 | 183800 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 16 | 20231219 | 183700 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 17 | 20231219 | 183600 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 18 | 20231219 | 183500 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 19 | 20231219 | 183400 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 20 | 20231219 | 183300 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 21 | 20231219 | 183200 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 22 | 20231219 | 183100 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 23 | 20231219 | 183000 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 24 | 20231219 | 182900 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 25 | 20231219 | 182800 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 26 | 20231219 | 182700 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 27 | 20231219 | 182600 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 28 | 20231219 | 182500 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 29 | 20231219 | 182400 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 30 | 20231219 | 182300 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 31 | 20231219 | 182200 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 32 | 20231219 | 182100 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 19300 |
| 33 | 20231219 | 182000 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 34 | 20231219 | 181900 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 35 | 20231219 | 181800 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 36 | 20231219 | 181700 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 37 | 20231219 | 181600 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 38 | 20231219 | 181500 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 39 | 20231219 | 181400 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 40 | 20231219 | 181300 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 41 | 20231219 | 181200 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 42 | 20231219 | 181100 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 43 | 20231219 | 181000 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 44 | 20231219 | 180900 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 45 | 20231219 | 180800 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 46 | 20231219 | 180700 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 47 | 20231219 | 180600 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 48 | 20231219 | 180500 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 49 | 20231219 | 180400 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 50 | 20231219 | 180300 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 51 | 20231219 | 180200 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 52 | 20231219 | 180100 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 53 | 20231219 | 180000 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 54 | 20231219 | 175900 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 55 | 20231219 | 175800 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 56 | 20231219 | 175700 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 57 | 20231219 | 175600 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 58 | 20231219 | 175500 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 59 | 20231219 | 175400 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 60 | 20231219 | 175300 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 61 | 20231219 | 175200 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 62 | 20231219 | 175100 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 19300 |
| 63 | 20231219 | 175000 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 64 | 20231219 | 174900 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 65 | 20231219 | 174800 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 66 | 20231219 | 174700 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 67 | 20231219 | 174600 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 68 | 20231219 | 174500 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 69 | 20231219 | 174400 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 70 | 20231219 | 174300 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 71 | 20231219 | 174200 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 72 | 20231219 | 174100 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 73 | 20231219 | 174000 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 74 | 20231219 | 173900 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 75 | 20231219 | 173800 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 76 | 20231219 | 173700 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 77 | 20231219 | 173600 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 78 | 20231219 | 173500 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 79 | 20231219 | 173400 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 80 | 20231219 | 173300 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 81 | 20231219 | 173200 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 82 | 20231219 | 173100 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 83 | 20231219 | 173000 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 84 | 20231219 | 172900 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 85 | 20231219 | 172800 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 86 | 20231219 | 172700 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 87 | 20231219 | 172600 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 88 | 20231219 | 172500 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 89 | 20231219 | 172400 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 90 | 20231219 | 172300 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 91 | 20231219 | 172200 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 92 | 20231219 | 172100 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 19300 |
| 93 | 20231219 | 172000 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 94 | 20231219 | 171900 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 95 | 20231219 | 171800 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 96 | 20231219 | 171700 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 97 | 20231219 | 171600 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 98 | 20231219 | 171500 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 99 | 20231219 | 171400 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 100 | 20231219 | 171300 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 101 | 20231219 | 171200 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 102 | 20231219 | 171100 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 103 | 20231219 | 171000 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 104 | 20231219 | 170900 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 105 | 20231219 | 170800 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 106 | 20231219 | 170700 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 107 | 20231219 | 170600 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 108 | 20231219 | 170500 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 109 | 20231219 | 170400 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 110 | 20231219 | 170300 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 111 | 20231219 | 170200 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 112 | 20231219 | 170100 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 113 | 20231219 | 170000 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 114 | 20231219 | 165900 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 115 | 20231219 | 165800 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 116 | 20231219 | 165700 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 117 | 20231219 | 165600 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 118 | 20231219 | 165500 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 119 | 20231219 | 165400 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 120 | 20231219 | 165300 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 121 | 20231219 | 165200 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 122 | 20231219 | 165100 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 19300 |
| 123 | 20231219 | 165000 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 124 | 20231219 | 164900 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 125 | 20231219 | 164800 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 126 | 20231219 | 164700 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 127 | 20231219 | 164600 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 128 | 20231219 | 164500 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 129 | 20231219 | 164400 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 130 | 20231219 | 164300 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 131 | 20231219 | 164200 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 132 | 20231219 | 164100 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 133 | 20231219 | 164000 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 134 | 20231219 | 163900 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 135 | 20231219 | 163800 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 136 | 20231219 | 163700 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 137 | 20231219 | 163600 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 138 | 20231219 | 163500 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 139 | 20231219 | 163400 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 140 | 20231219 | 163300 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 141 | 20231219 | 163200 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 142 | 20231219 | 163100 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 143 | 20231219 | 163000 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 144 | 20231219 | 162900 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 145 | 20231219 | 162800 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 146 | 20231219 | 162700 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 147 | 20231219 | 162600 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 148 | 20231219 | 162500 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 149 | 20231219 | 162400 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 150 | 20231219 | 162300 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 151 | 20231219 | 162200 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 152 | 20231219 | 162100 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 19300 |
| 153 | 20231219 | 162000 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 154 | 20231219 | 161900 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 155 | 20231219 | 161800 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 156 | 20231219 | 161700 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 157 | 20231219 | 161600 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 158 | 20231219 | 161500 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 159 | 20231219 | 161400 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 160 | 20231219 | 161300 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 161 | 20231219 | 161200 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 162 | 20231219 | 161100 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 163 | 20231219 | 161000 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 164 | 20231219 | 160900 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 165 | 20231219 | 160800 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 166 | 20231219 | 160700 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 167 | 20231219 | 160600 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 168 | 20231219 | 160500 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 169 | 20231219 | 160400 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 170 | 20231219 | 160300 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 171 | 20231219 | 160200 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 172 | 20231219 | 160100 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 173 | 20231219 | 160000 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 174 | 20231219 | 155900 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 175 | 20231219 | 155800 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 176 | 20231219 | 155700 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 177 | 20231219 | 155600 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 178 | 20231219 | 155500 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 179 | 20231219 | 155400 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 180 | 20231219 | 155300 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 181 | 20231219 | 155200 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 182 | 20231219 | 155100 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 19300 |
| 183 | 20231219 | 155000 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 184 | 20231219 | 154900 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 185 | 20231219 | 154800 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 186 | 20231219 | 154700 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 187 | 20231219 | 154600 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 188 | 20231219 | 154500 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 189 | 20231219 | 154400 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 190 | 20231219 | 154300 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 191 | 20231219 | 154200 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 192 | 20231219 | 154100 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 193 | 20231219 | 154000 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 194 | 20231219 | 153900 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 195 | 20231219 | 153800 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 196 | 20231219 | 153700 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 197 | 20231219 | 153600 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 198 | 20231219 | 153500 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 199 | 20231219 | 153400 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 200 | 20231219 | 153300 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 201 | 20231219 | 153200 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 202 | 20231219 | 153100 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 203 | 20231219 | 153000 | 58721683600 | 149800 | 149800 | 149800 | 149800 | 19300 |
| 204 | 20231219 | 152900 | 55830543600 | 150100 | 150100 | 150100 | 150100 | 0 |
| 205 | 20231219 | 152800 | 55830543600 | 150100 | 150100 | 150100 | 150100 | 0 |
| 206 | 20231219 | 152700 | 55830543600 | 150100 | 150100 | 150100 | 150100 | 0 |
| 207 | 20231219 | 152600 | 55830543600 | 150100 | 150100 | 150100 | 150100 | 0 |
| 208 | 20231219 | 152500 | 55830543600 | 150100 | 150100 | 150100 | 150100 | 0 |
| 209 | 20231219 | 152400 | 55830543600 | 150100 | 150100 | 150100 | 150100 | 0 |
| 210 | 20231219 | 152300 | 55830543600 | 150100 | 150100 | 150100 | 150100 | 0 |
| 211 | 20231219 | 152200 | 55830543600 | 150100 | 150100 | 150100 | 150100 | 0 |
| 212 | 20231219 | 152100 | 55830543600 | 150100 | 150100 | 150100 | 150100 | 0 |
| 213 | 20231219 | 152000 | 55830543600 | 150100 | 150100 | 150100 | 150100 | 0 |
| 214 | 20231219 | 151900 | 55830543600 | 150100 | 149900 | 150100 | 149900 | 567 |
| 215 | 20231219 | 151800 | 55745498500 | 149900 | 149700 | 149900 | 149700 | 1810 |
| 216 | 20231219 | 151700 | 55474354400 | 149700 | 149700 | 149800 | 149600 | 941 |
| 217 | 20231219 | 151600 | 55333484700 | 149600 | 149800 | 149800 | 149600 | 815 |
| 218 | 20231219 | 151500 | 55211477500 | 149800 | 149800 | 149800 | 149700 | 929 |
| 219 | 20231219 | 151400 | 55072401000 | 149700 | 149800 | 149900 | 149700 | 676 |
| 220 | 20231219 | 151300 | 54971166600 | 149800 | 149800 | 149900 | 149700 | 772 |
| 221 | 20231219 | 151200 | 54855527400 | 149800 | 149700 | 149900 | 149700 | 1538 |
| 222 | 20231219 | 151100 | 54625210500 | 149700 | 149700 | 149800 | 149700 | 657 |
| 223 | 20231219 | 151000 | 54526839100 | 149800 | 149700 | 149800 | 149700 | 785 |
| 224 | 20231219 | 150900 | 54409290600 | 149800 | 149900 | 149900 | 149700 | 791 |
| 225 | 20231219 | 150800 | 54290822800 | 149800 | 149600 | 149900 | 149500 | 2304 |
| 226 | 20231219 | 150700 | 53945970700 | 149700 | 149600 | 149700 | 149600 | 553 |
| 227 | 20231219 | 150600 | 53863238800 | 149600 | 149700 | 149800 | 149500 | 2097 |
| 228 | 20231219 | 150500 | 53549407600 | 149700 | 149600 | 149700 | 149600 | 1291 |
| 229 | 20231219 | 150400 | 53356215500 | 149700 | 149800 | 149900 | 149600 | 739 |
| 230 | 20231219 | 150300 | 53245585500 | 149700 | 149800 | 149900 | 149600 | 896 |
| 231 | 20231219 | 150200 | 53111393600 | 149800 | 149800 | 149900 | 149600 | 2852 |
| 232 | 20231219 | 150100 | 52684492600 | 149700 | 149800 | 149900 | 149700 | 928 |
| 233 | 20231219 | 150000 | 52545458200 | 149800 | 149700 | 149900 | 149700 | 1676 |
| 234 | 20231219 | 145900 | 52294384400 | 149700 | 149800 | 149900 | 149700 | 2494 |
| 235 | 20231219 | 145800 | 51920804900 | 149800 | 149800 | 149900 | 149800 | 714 |
| 236 | 20231219 | 145700 | 51813843300 | 149800 | 149900 | 149900 | 149800 | 841 |
| 237 | 20231219 | 145600 | 51687835500 | 149900 | 149900 | 150000 | 149800 | 763 |
| 238 | 20231219 | 145500 | 51573460400 | 149900 | 150000 | 150100 | 149900 | 553 |
| 239 | 20231219 | 145400 | 51490535500 | 150000 | 150000 | 150100 | 149900 | 944 |
| 240 | 20231219 | 145300 | 51348991700 | 149900 | 150000 | 150100 | 149900 | 1022 |
| 241 | 20231219 | 145200 | 51195714000 | 150000 | 150100 | 150100 | 149900 | 1613 |
| 242 | 20231219 | 145100 | 50953764600 | 150100 | 150100 | 150200 | 150000 | 1027 |
| 243 | 20231219 | 145000 | 50799658300 | 150100 | 150100 | 150200 | 150000 | 1149 |
| 244 | 20231219 | 144900 | 50627255600 | 150000 | 150000 | 150100 | 150000 | 713 |
| 245 | 20231219 | 144800 | 50520297800 | 150100 | 150000 | 150100 | 149900 | 987 |
| 246 | 20231219 | 144700 | 50372259400 | 150000 | 150100 | 150100 | 150000 | 1088 |
| 247 | 20231219 | 144600 | 50209039300 | 150000 | 150000 | 150100 | 150000 | 793 |
| 248 | 20231219 | 144500 | 50090079500 | 150000 | 149900 | 150200 | 149900 | 2161 |
| 249 | 20231219 | 144400 | 49765899400 | 149900 | 150100 | 150100 | 149900 | 846 |
| 250 | 20231219 | 144300 | 49639048700 | 150100 | 150000 | 150100 | 150000 | 1040 |
| 251 | 20231219 | 144200 | 49483038000 | 150000 | 150100 | 150200 | 150000 | 804 |
| 252 | 20231219 | 144100 | 49362377200 | 150100 | 150100 | 150200 | 150000 | 963 |
| 253 | 20231219 | 144000 | 49217816300 | 150200 | 150100 | 150200 | 150100 | 1143 |
| 254 | 20231219 | 143900 | 49046236800 | 150100 | 150200 | 150200 | 150100 | 323 |
| 255 | 20231219 | 143800 | 48997741900 | 150100 | 150100 | 150200 | 150000 | 586 |
| 256 | 20231219 | 143700 | 48909779200 | 150100 | 150000 | 150100 | 149800 | 964 |
| 257 | 20231219 | 143600 | 48765197100 | 150000 | 149800 | 150000 | 149700 | 1513 |
| 258 | 20231219 | 143500 | 48538457400 | 149800 | 149900 | 149900 | 149700 | 942 |
| 259 | 20231219 | 143400 | 48397350900 | 149800 | 149800 | 149900 | 149800 | 450 |
| 260 | 20231219 | 143300 | 48329929100 | 149900 | 149900 | 149900 | 149700 | 606 |
| 261 | 20231219 | 143200 | 48239154800 | 149800 | 149700 | 149900 | 149700 | 828 |
| 262 | 20231219 | 143100 | 48115118700 | 149700 | 149900 | 149900 | 149700 | 445 |
| 263 | 20231219 | 143000 | 48048473100 | 149800 | 149700 | 149900 | 149700 | 839 |
| 264 | 20231219 | 142900 | 47922822400 | 149700 | 149700 | 149900 | 149700 | 924 |
| 265 | 20231219 | 142800 | 47784455200 | 149700 | 149800 | 149900 | 149700 | 525 |
| 266 | 20231219 | 142700 | 47705801700 | 149900 | 149800 | 149900 | 149800 | 659 |
| 267 | 20231219 | 142600 | 47607066800 | 149800 | 149800 | 150000 | 149800 | 939 |
| 268 | 20231219 | 142500 | 47466315000 | 149800 | 149800 | 150000 | 149800 | 716 |
| 269 | 20231219 | 142400 | 47359027000 | 150000 | 149800 | 150000 | 149800 | 849 |
| 270 | 20231219 | 142300 | 47231799300 | 149900 | 149800 | 150000 | 149800 | 962 |
| 271 | 20231219 | 142200 | 47087602200 | 149800 | 149900 | 150000 | 149800 | 848 |
| 272 | 20231219 | 142100 | 46960515900 | 149900 | 150000 | 150000 | 149900 | 818 |
| 273 | 20231219 | 142000 | 46837849600 | 150000 | 150000 | 150100 | 150000 | 484 |
| 274 | 20231219 | 141900 | 46765234200 | 150000 | 150000 | 150100 | 150000 | 608 |
| 275 | 20231219 | 141800 | 46674019000 | 150000 | 149900 | 150100 | 149800 | 1602 |
| 276 | 20231219 | 141700 | 46433807900 | 150000 | 150100 | 150100 | 149900 | 2398 |
| 277 | 20231219 | 141600 | 46074085700 | 150100 | 150000 | 150100 | 149900 | 790 |
| 278 | 20231219 | 141500 | 45955574700 | 149900 | 150000 | 150100 | 149900 | 748 |
| 279 | 20231219 | 141400 | 45843423500 | 150100 | 150100 | 150200 | 150000 | 623 |
| 280 | 20231219 | 141300 | 45749911800 | 150100 | 150100 | 150200 | 150000 | 523 |
| 281 | 20231219 | 141200 | 45671399400 | 150100 | 149900 | 150200 | 149900 | 1383 |
| 282 | 20231219 | 141100 | 45463929700 | 150000 | 150000 | 150100 | 149900 | 753 |
| 283 | 20231219 | 141000 | 45350988200 | 150000 | 150000 | 150100 | 150000 | 500 |
| 284 | 20231219 | 140900 | 45275973800 | 150000 | 149900 | 150100 | 149900 | 1098 |
| 285 | 20231219 | 140800 | 45111300600 | 149900 | 149900 | 150000 | 149800 | 687 |
| 286 | 20231219 | 140700 | 45008310200 | 149900 | 149900 | 150000 | 149900 | 392 |
| 287 | 20231219 | 140600 | 44949535700 | 150000 | 149900 | 150100 | 149900 | 390 |
| 288 | 20231219 | 140500 | 44891054300 | 150000 | 150000 | 150100 | 149800 | 1334 |
| 289 | 20231219 | 140400 | 44690975100 | 150000 | 150100 | 150100 | 149900 | 553 |
| 290 | 20231219 | 140300 | 44608043300 | 150100 | 150100 | 150100 | 149900 | 759 |
| 291 | 20231219 | 140200 | 44494185200 | 150100 | 150000 | 150100 | 150000 | 607 |
| 292 | 20231219 | 140100 | 44403120300 | 150100 | 150000 | 150200 | 150000 | 634 |
| 293 | 20231219 | 140000 | 44307984000 | 150000 | 150100 | 150100 | 150000 | 709 |
| 294 | 20231219 | 135900 | 44201599500 | 150100 | 150100 | 150100 | 150000 | 795 |
| 295 | 20231219 | 135800 | 44082308000 | 150000 | 150000 | 150100 | 150000 | 818 |
| 296 | 20231219 | 135700 | 43959557700 | 150100 | 150000 | 150100 | 150000 | 825 |
| 297 | 20231219 | 135600 | 43835745700 | 150000 | 150000 | 150100 | 149900 | 881 |
| 298 | 20231219 | 135500 | 43703571100 | 150100 | 150100 | 150200 | 150000 | 349 |
| 299 | 20231219 | 135400 | 43651198300 | 150100 | 150100 | 150200 | 150100 | 653 |
| 300 | 20231219 | 135300 | 43553166800 | 150100 | 150200 | 150200 | 150100 | 720 |
| 301 | 20231219 | 135200 | 43445047100 | 150200 | 150000 | 150200 | 149900 | 2544 |
| 302 | 20231219 | 135100 | 43063323200 | 150000 | 149800 | 150000 | 149700 | 2248 |
| 303 | 20231219 | 135000 | 42726443900 | 149800 | 149800 | 149900 | 149700 | 776 |
| 304 | 20231219 | 134900 | 42610226000 | 149800 | 149900 | 149900 | 149800 | 313 |
| 305 | 20231219 | 134800 | 42563328500 | 149800 | 149800 | 149900 | 149700 | 564 |
| 306 | 20231219 | 134700 | 42478834700 | 149800 | 149700 | 149800 | 149700 | 469 |
| 307 | 20231219 | 134600 | 42408613800 | 149700 | 149600 | 149800 | 149600 | 1338 |
| 308 | 20231219 | 134500 | 42208338500 | 149600 | 149600 | 149700 | 149600 | 658 |
| 309 | 20231219 | 134400 | 42109871100 | 149700 | 149600 | 149700 | 149600 | 440 |
| 310 | 20231219 | 134300 | 42044032700 | 149600 | 149600 | 149700 | 149600 | 493 |
| 311 | 20231219 | 134200 | 41970275700 | 149600 | 149700 | 149800 | 149600 | 561 |
| 312 | 20231219 | 134100 | 41886303600 | 149800 | 149700 | 149800 | 149700 | 863 |
| 313 | 20231219 | 134000 | 41757083400 | 149700 | 149700 | 149800 | 149700 | 481 |
| 314 | 20231219 | 133900 | 41685073900 | 149700 | 149700 | 149800 | 149700 | 557 |
| 315 | 20231219 | 133800 | 41601687800 | 149700 | 149700 | 149800 | 149700 | 302 |
| 316 | 20231219 | 133700 | 41556475500 | 149800 | 149800 | 149800 | 149700 | 204 |
| 317 | 20231219 | 133600 | 41525933500 | 149800 | 149500 | 149800 | 149500 | 1185 |
| 318 | 20231219 | 133500 | 41348656200 | 149600 | 149500 | 149600 | 149500 | 353 |
| 319 | 20231219 | 133400 | 41295865200 | 149600 | 149500 | 149600 | 149500 | 338 |
| 320 | 20231219 | 133300 | 41245321000 | 149600 | 149600 | 149700 | 149500 | 804 |
| 321 | 20231219 | 133200 | 41125026300 | 149700 | 149700 | 149800 | 149600 | 250 |
| 322 | 20231219 | 133100 | 41087605500 | 149700 | 149800 | 149800 | 149700 | 330 |
| 323 | 20231219 | 133000 | 41038200600 | 149700 | 149600 | 149800 | 149600 | 882 |
| 324 | 20231219 | 132900 | 40906197300 | 149600 | 149800 | 149800 | 149600 | 349 |
| 325 | 20231219 | 132800 | 40853963700 | 149700 | 149700 | 149800 | 149700 | 280 |
| 326 | 20231219 | 132700 | 40812044700 | 149700 | 149500 | 149800 | 149500 | 1338 |
| 327 | 20231219 | 132600 | 40611846500 | 149400 | 149500 | 149600 | 149300 | 1256 |
| 328 | 20231219 | 132500 | 40424107100 | 149400 | 149600 | 149600 | 149400 | 281 |
| 329 | 20231219 | 132400 | 40382105500 | 149500 | 149500 | 149600 | 149400 | 400 |
| 330 | 20231219 | 132300 | 40322298900 | 149500 | 149500 | 149600 | 149500 | 474 |
| 331 | 20231219 | 132200 | 40251431400 | 149500 | 149500 | 149600 | 149500 | 161 |
| 332 | 20231219 | 132100 | 40227357500 | 149500 | 149600 | 149600 | 149500 | 171 |
| 333 | 20231219 | 132000 | 40201785300 | 149500 | 149600 | 149600 | 149400 | 127 |
| 334 | 20231219 | 131900 | 40182796300 | 149600 | 149500 | 149600 | 149400 | 1265 |
| 335 | 20231219 | 131800 | 39993689100 | 149400 | 149400 | 149500 | 149300 | 628 |
| 336 | 20231219 | 131700 | 39899854700 | 149500 | 149400 | 149500 | 149400 | 509 |
| 337 | 20231219 | 131600 | 39823793600 | 149500 | 149500 | 149500 | 149400 | 244 |
| 338 | 20231219 | 131500 | 39787333700 | 149500 | 149400 | 149500 | 149400 | 208 |
| 339 | 20231219 | 131400 | 39756249600 | 149400 | 149400 | 149500 | 149400 | 352 |
| 340 | 20231219 | 131300 | 39703658600 | 149500 | 149400 | 149500 | 149400 | 333 |
| 341 | 20231219 | 131200 | 39653901300 | 149400 | 149500 | 149500 | 149400 | 274 |
| 342 | 20231219 | 131100 | 39612953300 | 149500 | 149400 | 149500 | 149400 | 221 |
| 343 | 20231219 | 131000 | 39579928600 | 149400 | 149500 | 149500 | 149400 | 483 |
| 344 | 20231219 | 130900 | 39507729100 | 149500 | 149400 | 149500 | 149400 | 423 |
| 345 | 20231219 | 130800 | 39444494400 | 149400 | 149600 | 149600 | 149400 | 362 |
| 346 | 20231219 | 130700 | 39390379500 | 149500 | 149600 | 149600 | 149500 | 378 |
| 347 | 20231219 | 130600 | 39333854900 | 149600 | 149600 | 149700 | 149600 | 431 |
| 348 | 20231219 | 130500 | 39269374800 | 149600 | 149700 | 149800 | 149600 | 645 |
| 349 | 20231219 | 130400 | 39172830400 | 149700 | 149900 | 149900 | 149700 | 572 |
| 350 | 20231219 | 130300 | 39087159000 | 149900 | 149900 | 149900 | 149800 | 217 |
| 351 | 20231219 | 130200 | 39054647700 | 149900 | 149900 | 149900 | 149800 | 235 |
| 352 | 20231219 | 130100 | 39019429700 | 149900 | 149700 | 149900 | 149700 | 968 |
| 353 | 20231219 | 130000 | 38874420000 | 149700 | 149700 | 149800 | 149700 | 546 |
| 354 | 20231219 | 125900 | 38792656000 | 149700 | 149700 | 149800 | 149700 | 481 |
| 355 | 20231219 | 125800 | 38720635000 | 149800 | 149700 | 149800 | 149700 | 183 |
| 356 | 20231219 | 125700 | 38693226900 | 149800 | 149800 | 149800 | 149700 | 304 |
| 357 | 20231219 | 125600 | 38647695900 | 149800 | 149800 | 149800 | 149700 | 248 |
| 358 | 20231219 | 125500 | 38610563500 | 149800 | 149700 | 149800 | 149700 | 400 |
| 359 | 20231219 | 125400 | 38550647200 | 149800 | 149900 | 149900 | 149800 | 510 |
| 360 | 20231219 | 125300 | 38474243700 | 149900 | 149800 | 149900 | 149800 | 375 |
| 361 | 20231219 | 125200 | 38418066700 | 149900 | 149800 | 149900 | 149700 | 1109 |
| 362 | 20231219 | 125100 | 38251941800 | 149700 | 149700 | 149800 | 149700 | 307 |
| 363 | 20231219 | 125000 | 38205967500 | 149700 | 149700 | 149800 | 149700 | 269 |
| 364 | 20231219 | 124900 | 38165687700 | 149800 | 149700 | 149800 | 149700 | 804 |
| 365 | 20231219 | 124800 | 38045310200 | 149600 | 149700 | 149700 | 149600 | 358 |
| 366 | 20231219 | 124700 | 37991729100 | 149700 | 149700 | 149700 | 149600 | 211 |
| 367 | 20231219 | 124600 | 37960157900 | 149700 | 149600 | 149700 | 149500 | 1004 |
| 368 | 20231219 | 124500 | 37809959900 | 149600 | 149500 | 149600 | 149500 | 172 |
| 369 | 20231219 | 124400 | 37784242100 | 149600 | 149400 | 149600 | 149400 | 569 |
| 370 | 20231219 | 124300 | 37699176200 | 149400 | 149400 | 149500 | 149400 | 470 |
| 371 | 20231219 | 124200 | 37628935400 | 149500 | 149500 | 149600 | 149400 | 543 |
| 372 | 20231219 | 124100 | 37547757100 | 149600 | 149500 | 149600 | 149500 | 258 |
| 373 | 20231219 | 124000 | 37509184200 | 149500 | 149500 | 149600 | 149500 | 93 |
| 374 | 20231219 | 123900 | 37495277500 | 149500 | 149400 | 149600 | 149400 | 977 |
| 375 | 20231219 | 123800 | 37349216600 | 149500 | 149500 | 149500 | 149400 | 162 |
| 376 | 20231219 | 123700 | 37325006400 | 149400 | 149200 | 149500 | 149200 | 922 |
| 377 | 20231219 | 123600 | 37187303500 | 149300 | 149400 | 149400 | 149300 | 348 |
| 378 | 20231219 | 123500 | 37135338400 | 149300 | 149300 | 149400 | 149300 | 196 |
| 379 | 20231219 | 123400 | 37106071700 | 149300 | 149200 | 149400 | 149200 | 777 |
| 380 | 20231219 | 123300 | 36990080500 | 149300 | 149200 | 149400 | 149200 | 296 |
| 381 | 20231219 | 123200 | 36945896000 | 149300 | 149300 | 149400 | 149200 | 599 |
| 382 | 20231219 | 123100 | 36856474200 | 149300 | 149300 | 149300 | 149200 | 394 |
| 383 | 20231219 | 123000 | 36797682100 | 149200 | 149200 | 149300 | 149200 | 273 |
| 384 | 20231219 | 122900 | 36756941900 | 149200 | 149300 | 149400 | 149200 | 210 |
| 385 | 20231219 | 122800 | 36725599700 | 149300 | 149300 | 149400 | 149300 | 431 |
| 386 | 20231219 | 122700 | 36661243300 | 149300 | 149500 | 149500 | 149300 | 539 |
| 387 | 20231219 | 122600 | 36580714700 | 149500 | 149500 | 149500 | 149400 | 252 |
| 388 | 20231219 | 122500 | 36543056900 | 149400 | 149500 | 149500 | 149400 | 317 |
| 389 | 20231219 | 122400 | 36495683600 | 149500 | 149500 | 149500 | 149400 | 264 |
| 390 | 20231219 | 122300 | 36456235200 | 149500 | 149400 | 149500 | 149400 | 194 |
| 391 | 20231219 | 122200 | 36427249100 | 149500 | 149500 | 149600 | 149400 | 243 |
| 392 | 20231219 | 122100 | 36390925500 | 149600 | 149500 | 149600 | 149500 | 327 |
| 393 | 20231219 | 122000 | 36342034100 | 149600 | 149500 | 149700 | 149500 | 344 |
| 394 | 20231219 | 121900 | 36290594300 | 149600 | 149600 | 149700 | 149500 | 293 |
| 395 | 20231219 | 121800 | 36246761300 | 149500 | 149600 | 149700 | 149500 | 347 |
| 396 | 20231219 | 121700 | 36194871100 | 149600 | 149600 | 149700 | 149500 | 638 |
| 397 | 20231219 | 121600 | 36099430500 | 149600 | 149600 | 149600 | 149500 | 202 |
| 398 | 20231219 | 121500 | 36069225600 | 149600 | 149500 | 149600 | 149500 | 246 |
| 399 | 20231219 | 121400 | 36032445000 | 149600 | 149500 | 149600 | 149400 | 363 |
| 400 | 20231219 | 121300 | 35978178400 | 149500 | 149500 | 149700 | 149400 | 939 |
| 401 | 20231219 | 121200 | 35837719200 | 149500 | 149700 | 149800 | 149500 | 614 |
| 402 | 20231219 | 121100 | 35745829300 | 149700 | 149700 | 149800 | 149700 | 304 |
| 403 | 20231219 | 121000 | 35700318500 | 149800 | 149800 | 149800 | 149700 | 209 |
| 404 | 20231219 | 120900 | 35669027300 | 149700 | 149700 | 149800 | 149600 | 1044 |
| 405 | 20231219 | 120800 | 35512732800 | 149600 | 149600 | 149700 | 149600 | 153 |
| 406 | 20231219 | 120700 | 35489842000 | 149600 | 149700 | 149700 | 149600 | 311 |
| 407 | 20231219 | 120600 | 35443314000 | 149600 | 149500 | 149700 | 149500 | 608 |
| 408 | 20231219 | 120500 | 35352361700 | 149600 | 149500 | 149600 | 149400 | 401 |
| 409 | 20231219 | 120400 | 35292410200 | 149500 | 149500 | 149600 | 149400 | 1017 |
| 410 | 20231219 | 120300 | 35140378000 | 149400 | 149400 | 149500 | 149400 | 596 |
| 411 | 20231219 | 120200 | 35051314400 | 149400 | 149500 | 149600 | 149400 | 159 |
| 412 | 20231219 | 120100 | 35027545300 | 149500 | 149500 | 149600 | 149500 | 310 |
| 413 | 20231219 | 120000 | 34981188600 | 149600 | 149500 | 149600 | 149500 | 160 |
| 414 | 20231219 | 115900 | 34957265000 | 149600 | 149500 | 149600 | 149500 | 126 |
| 415 | 20231219 | 115800 | 34938424300 | 149500 | 149400 | 149600 | 149400 | 530 |
| 416 | 20231219 | 115700 | 34859186400 | 149500 | 149300 | 149500 | 149300 | 904 |
| 417 | 20231219 | 115600 | 34724133700 | 149400 | 149400 | 149400 | 149300 | 598 |
| 418 | 20231219 | 115500 | 34634840000 | 149300 | 149300 | 149400 | 149200 | 249 |
| 419 | 20231219 | 115400 | 34597658400 | 149400 | 149400 | 149500 | 149300 | 751 |
| 420 | 20231219 | 115300 | 34485443600 | 149300 | 149400 | 149500 | 149300 | 415 |
| 421 | 20231219 | 115200 | 34423452300 | 149400 | 149400 | 149500 | 149300 | 295 |
| 422 | 20231219 | 115100 | 34379380500 | 149400 | 149400 | 149500 | 149400 | 165 |
| 423 | 20231219 | 115000 | 34354727500 | 149500 | 149400 | 149500 | 149400 | 1148 |
| 424 | 20231219 | 114900 | 34183200100 | 149300 | 149300 | 149400 | 149200 | 570 |
| 425 | 20231219 | 114800 | 34098092800 | 149300 | 149300 | 149300 | 149200 | 618 |
| 426 | 20231219 | 114700 | 34005844800 | 149200 | 149300 | 149400 | 149200 | 263 |
| 427 | 20231219 | 114600 | 33966584100 | 149300 | 149300 | 149400 | 149200 | 243 |
| 428 | 20231219 | 114500 | 33930303100 | 149300 | 149300 | 149400 | 149300 | 451 |
| 429 | 20231219 | 114400 | 33862961200 | 149300 | 149300 | 149400 | 149300 | 273 |
| 430 | 20231219 | 114300 | 33822197600 | 149400 | 149300 | 149400 | 149300 | 322 |
| 431 | 20231219 | 114200 | 33774115400 | 149300 | 149300 | 149400 | 149300 | 116 |
| 432 | 20231219 | 114100 | 33756792700 | 149400 | 149300 | 149400 | 149200 | 477 |
| 433 | 20231219 | 114000 | 33685573700 | 149200 | 149300 | 149300 | 149200 | 519 |
| 434 | 20231219 | 113900 | 33608101300 | 149300 | 149200 | 149300 | 149200 | 103 |
| 435 | 20231219 | 113800 | 33592727500 | 149200 | 149200 | 149400 | 149200 | 888 |
| 436 | 20231219 | 113700 | 33460150200 | 149200 | 149200 | 149300 | 149200 | 482 |
| 437 | 20231219 | 113600 | 33388230900 | 149100 | 149100 | 149200 | 149100 | 152 |
| 438 | 20231219 | 113500 | 33365560300 | 149100 | 149200 | 149200 | 149100 | 501 |
| 439 | 20231219 | 113400 | 33290819700 | 149200 | 149100 | 149200 | 149000 | 1261 |
| 440 | 20231219 | 113300 | 33102795300 | 149100 | 149000 | 149100 | 148900 | 817 |
| 441 | 20231219 | 113200 | 32981065400 | 148900 | 149000 | 149000 | 148900 | 714 |
| 442 | 20231219 | 113100 | 32874693200 | 148900 | 149000 | 149000 | 148900 | 200 |
| 443 | 20231219 | 113000 | 32844907400 | 149000 | 149000 | 149100 | 148900 | 758 |
| 444 | 20231219 | 112900 | 32731958500 | 149000 | 149100 | 149100 | 149000 | 292 |
| 445 | 20231219 | 112800 | 32688446600 | 149000 | 148800 | 149100 | 148800 | 1266 |
| 446 | 20231219 | 112700 | 32499877200 | 148900 | 148800 | 148900 | 148800 | 203 |
| 447 | 20231219 | 112600 | 32469665000 | 148800 | 148700 | 148900 | 148700 | 1057 |
| 448 | 20231219 | 112500 | 32312407300 | 148800 | 148700 | 148800 | 148700 | 722 |
| 449 | 20231219 | 112400 | 32205033300 | 148700 | 148700 | 148800 | 148700 | 200 |
| 450 | 20231219 | 112300 | 32175289500 | 148800 | 148900 | 148900 | 148700 | 725 |
| 451 | 20231219 | 112200 | 32067386600 | 148900 | 148800 | 148900 | 148800 | 309 |
| 452 | 20231219 | 112100 | 32021404300 | 148800 | 148800 | 148900 | 148800 | 381 |
| 453 | 20231219 | 112000 | 31964706200 | 148800 | 148900 | 149000 | 148700 | 687 |
| 454 | 20231219 | 111900 | 31862459600 | 148900 | 148600 | 149000 | 148600 | 2161 |
| 455 | 20231219 | 111800 | 31541012300 | 148700 | 148600 | 148700 | 148500 | 3967 |
| 456 | 20231219 | 111700 | 30951693500 | 148600 | 148700 | 148800 | 148600 | 1909 |
| 457 | 20231219 | 111600 | 30667920300 | 148800 | 148700 | 148800 | 148600 | 1404 |
| 458 | 20231219 | 111500 | 30459152900 | 148700 | 148700 | 148800 | 148700 | 2319 |
| 459 | 20231219 | 111400 | 30114287200 | 148700 | 148800 | 148800 | 148700 | 781 |
| 460 | 20231219 | 111300 | 29998137500 | 148800 | 148700 | 148800 | 148700 | 570 |
| 461 | 20231219 | 111200 | 29913363100 | 148700 | 148900 | 148900 | 148700 | 1277 |
| 462 | 20231219 | 111100 | 29723352900 | 148800 | 148900 | 149000 | 148800 | 1992 |
| 463 | 20231219 | 111000 | 29426795300 | 148900 | 149000 | 149000 | 148900 | 432 |
| 464 | 20231219 | 110900 | 29362455200 | 149000 | 149000 | 149000 | 148900 | 938 |
| 465 | 20231219 | 110800 | 29222781500 | 148900 | 149000 | 149000 | 148900 | 598 |
| 466 | 20231219 | 110700 | 29133710600 | 148900 | 149000 | 149000 | 148900 | 978 |
| 467 | 20231219 | 110600 | 28988058800 | 149000 | 149000 | 149100 | 148900 | 451 |
| 468 | 20231219 | 110500 | 28920870700 | 149100 | 149000 | 149100 | 149000 | 1234 |
| 469 | 20231219 | 110400 | 28736995600 | 149000 | 149000 | 149100 | 149000 | 1837 |
| 470 | 20231219 | 110300 | 28463269800 | 149000 | 149100 | 149200 | 149000 | 2156 |
| 471 | 20231219 | 110200 | 28141948200 | 149100 | 149000 | 149100 | 149000 | 884 |
| 472 | 20231219 | 110100 | 28010186200 | 149000 | 149000 | 149100 | 149000 | 517 |
| 473 | 20231219 | 110000 | 27933145100 | 149100 | 149000 | 149100 | 149000 | 550 |
| 474 | 20231219 | 105900 | 27851180900 | 149100 | 149000 | 149100 | 149000 | 400 |
| 475 | 20231219 | 105800 | 27791568900 | 149000 | 149000 | 149100 | 149000 | 173 |
| 476 | 20231219 | 105700 | 27765789800 | 149000 | 149100 | 149200 | 149000 | 1238 |
| 477 | 20231219 | 105600 | 27581239300 | 149100 | 149200 | 149200 | 149100 | 1491 |
| 478 | 20231219 | 105500 | 27358916900 | 149200 | 149200 | 149300 | 149200 | 565 |
| 479 | 20231219 | 105400 | 27274615800 | 149200 | 149200 | 149300 | 149200 | 583 |
| 480 | 20231219 | 105300 | 27187619700 | 149200 | 149300 | 149400 | 149200 | 837 |
| 481 | 20231219 | 105200 | 27062674100 | 149300 | 149300 | 149400 | 149300 | 405 |
| 482 | 20231219 | 105100 | 27002194900 | 149400 | 149200 | 149400 | 149200 | 926 |
| 483 | 20231219 | 105000 | 26863958900 | 149300 | 149100 | 149300 | 149100 | 1361 |
| 484 | 20231219 | 104900 | 26660889300 | 149200 | 149100 | 149200 | 149100 | 871 |
| 485 | 20231219 | 104800 | 26531002200 | 149200 | 149200 | 149300 | 149100 | 734 |
| 486 | 20231219 | 104700 | 26421492900 | 149200 | 149200 | 149300 | 149200 | 405 |
| 487 | 20231219 | 104600 | 26361066100 | 149200 | 149300 | 149300 | 149100 | 929 |
| 488 | 20231219 | 104500 | 26222456200 | 149300 | 149200 | 149300 | 149200 | 370 |
| 489 | 20231219 | 104400 | 26167246900 | 149200 | 149200 | 149300 | 149200 | 307 |
| 490 | 20231219 | 104300 | 26121441900 | 149200 | 149300 | 149300 | 149200 | 333 |
| 491 | 20231219 | 104200 | 26071756600 | 149200 | 149200 | 149300 | 149100 | 2429 |
| 492 | 20231219 | 104100 | 25709341100 | 149200 | 149100 | 149200 | 149100 | 444 |
| 493 | 20231219 | 104000 | 25643119500 | 149100 | 149300 | 149300 | 149100 | 1142 |
| 494 | 20231219 | 103900 | 25472720700 | 149300 | 149200 | 149300 | 149200 | 391 |
| 495 | 20231219 | 103800 | 25414380500 | 149200 | 149100 | 149300 | 149100 | 994 |
| 496 | 20231219 | 103700 | 25266083800 | 149100 | 149100 | 149200 | 149000 | 3953 |
| 497 | 20231219 | 103600 | 24676983600 | 149000 | 149200 | 149200 | 149000 | 4143 |
| 498 | 20231219 | 103500 | 24059129500 | 149200 | 149200 | 149300 | 149100 | 3885 |
| 499 | 20231219 | 103400 | 23479586700 | 149300 | 149300 | 149400 | 149200 | 1436 |
| 500 | 20231219 | 103300 | 23265223000 | 149300 | 149500 | 149600 | 149300 | 1148 |
| 501 | 20231219 | 103200 | 23093749900 | 149500 | 149600 | 149600 | 149500 | 1230 |
| 502 | 20231219 | 103100 | 22909864400 | 149600 | 149400 | 149600 | 149300 | 1781 |
| 503 | 20231219 | 103000 | 22643689200 | 149400 | 149400 | 149500 | 149400 | 1248 |
| 504 | 20231219 | 102900 | 22457235200 | 149500 | 149500 | 149500 | 149400 | 610 |
| 505 | 20231219 | 102800 | 22366082300 | 149500 | 149400 | 149500 | 149400 | 386 |
| 506 | 20231219 | 102700 | 22308395400 | 149500 | 149600 | 149600 | 149400 | 1652 |
| 507 | 20231219 | 102600 | 22061451900 | 149500 | 149600 | 149600 | 149500 | 1232 |
| 508 | 20231219 | 102500 | 21877267000 | 149600 | 149600 | 149700 | 149500 | 591 |
| 509 | 20231219 | 102400 | 21788842900 | 149600 | 149600 | 149700 | 149600 | 479 |
| 510 | 20231219 | 102300 | 21717162400 | 149600 | 149700 | 149800 | 149600 | 930 |
| 511 | 20231219 | 102200 | 21577966300 | 149800 | 149700 | 149900 | 149700 | 863 |
| 512 | 20231219 | 102100 | 21448700800 | 149700 | 149800 | 149900 | 149700 | 392 |
| 513 | 20231219 | 102000 | 21389990300 | 149800 | 149800 | 149900 | 149800 | 568 |
| 514 | 20231219 | 101900 | 21304886500 | 149800 | 149700 | 149900 | 149700 | 883 |
| 515 | 20231219 | 101800 | 21172610400 | 149800 | 149700 | 149800 | 149700 | 710 |
| 516 | 20231219 | 101700 | 21066268900 | 149700 | 149700 | 149800 | 149700 | 534 |
| 517 | 20231219 | 101600 | 20986300100 | 149700 | 149600 | 149900 | 149600 | 1502 |
| 518 | 20231219 | 101500 | 20761398800 | 149600 | 149600 | 149700 | 149600 | 295 |
| 519 | 20231219 | 101400 | 20717263000 | 149600 | 149700 | 149800 | 149600 | 515 |
| 520 | 20231219 | 101300 | 20640178900 | 149700 | 149700 | 149800 | 149600 | 886 |
| 521 | 20231219 | 101200 | 20507541700 | 149700 | 149700 | 149800 | 149700 | 900 |
| 522 | 20231219 | 101100 | 20372785600 | 149700 | 149600 | 149800 | 149500 | 2474 |
| 523 | 20231219 | 101000 | 20002426700 | 149600 | 149200 | 149600 | 149200 | 4679 |
| 524 | 20231219 | 100900 | 19303689100 | 149200 | 149500 | 149500 | 149200 | 4268 |
| 525 | 20231219 | 100800 | 18666337500 | 149500 | 149500 | 149600 | 149500 | 705 |
| 526 | 20231219 | 100700 | 18560935700 | 149500 | 149500 | 149600 | 149500 | 1924 |
| 527 | 20231219 | 100600 | 18273165400 | 149500 | 149600 | 149600 | 149400 | 2000 |
| 528 | 20231219 | 100500 | 17974160800 | 149600 | 149700 | 149700 | 149500 | 1987 |
| 529 | 20231219 | 100400 | 17676906900 | 149700 | 149600 | 149800 | 149600 | 1248 |
| 530 | 20231219 | 100300 | 17490084600 | 149600 | 149800 | 149800 | 149500 | 1925 |
| 531 | 20231219 | 100200 | 17202036400 | 149800 | 149800 | 149900 | 149700 | 2012 |
| 532 | 20231219 | 100100 | 16900761800 | 149800 | 149800 | 149900 | 149800 | 2216 |
| 533 | 20231219 | 100000 | 16568771900 | 149800 | 150100 | 150100 | 149800 | 3779 |
| 534 | 20231219 | 095900 | 16002313600 | 150100 | 149900 | 150100 | 149900 | 1122 |
| 535 | 20231219 | 095800 | 15834032200 | 150000 | 150100 | 150200 | 149900 | 4613 |
| 536 | 20231219 | 095700 | 15142034900 | 150100 | 150100 | 150200 | 150000 | 1561 |
| 537 | 20231219 | 095600 | 14907742800 | 150100 | 150100 | 150200 | 150000 | 2935 |
| 538 | 20231219 | 095500 | 14467187900 | 150200 | 150200 | 150200 | 150100 | 1025 |
| 539 | 20231219 | 095400 | 14313302400 | 150100 | 150100 | 150200 | 150100 | 3133 |
| 540 | 20231219 | 095300 | 13842938300 | 150200 | 150500 | 150600 | 150100 | 7869 |
| 541 | 20231219 | 095200 | 12660081800 | 150500 | 150700 | 150700 | 150500 | 870 |
| 542 | 20231219 | 095100 | 12529120500 | 150600 | 150500 | 150800 | 150500 | 1099 |
| 543 | 20231219 | 095000 | 12363550400 | 150500 | 150500 | 150600 | 150500 | 504 |
| 544 | 20231219 | 094900 | 12287682000 | 150500 | 150500 | 150600 | 150500 | 524 |
| 545 | 20231219 | 094800 | 12208794100 | 150500 | 150700 | 150700 | 150500 | 1623 |
| 546 | 20231219 | 094700 | 11964390500 | 150600 | 150700 | 150700 | 150600 | 910 |
| 547 | 20231219 | 094600 | 11827304800 | 150700 | 150700 | 150800 | 150700 | 574 |
| 548 | 20231219 | 094500 | 11740798900 | 150800 | 150800 | 150800 | 150700 | 153 |
| 549 | 20231219 | 094400 | 11717732600 | 150800 | 150700 | 150800 | 150700 | 879 |
| 550 | 20231219 | 094300 | 11585184600 | 150700 | 150700 | 150800 | 150700 | 224 |
| 551 | 20231219 | 094200 | 11551425600 | 150700 | 150600 | 150700 | 150600 | 1469 |
| 552 | 20231219 | 094100 | 11330122300 | 150600 | 150700 | 150700 | 150600 | 1247 |
| 553 | 20231219 | 094000 | 11142320400 | 150600 | 150700 | 150800 | 150600 | 1466 |
| 554 | 20231219 | 093900 | 10921420200 | 150700 | 150700 | 150800 | 150700 | 391 |
| 555 | 20231219 | 093800 | 10862495000 | 150700 | 150900 | 150900 | 150700 | 831 |
| 556 | 20231219 | 093700 | 10737193700 | 150900 | 150900 | 150900 | 150800 | 115 |
| 557 | 20231219 | 093600 | 10719847600 | 150900 | 150900 | 151000 | 150800 | 1815 |
| 558 | 20231219 | 093500 | 10446002900 | 150900 | 150800 | 150900 | 150600 | 2436 |
| 559 | 20231219 | 093400 | 10078820300 | 150800 | 150800 | 150900 | 150700 | 1711 |
| 560 | 20231219 | 093300 | 9820854100 | 150800 | 150900 | 150900 | 150800 | 1188 |
| 561 | 20231219 | 093200 | 9641695200 | 150900 | 150900 | 151000 | 150800 | 2218 |
| 562 | 20231219 | 093100 | 9307021400 | 150900 | 150900 | 151000 | 150800 | 1236 |
| 563 | 20231219 | 093000 | 9120550400 | 150900 | 151200 | 151200 | 150900 | 7853 |
| 564 | 20231219 | 092900 | 7934450300 | 151200 | 151200 | 151200 | 151100 | 891 |
| 565 | 20231219 | 092800 | 7799809000 | 151200 | 151300 | 151300 | 151100 | 3408 |
| 566 | 20231219 | 092700 | 7284535600 | 151300 | 151200 | 151400 | 151200 | 2067 |
| 567 | 20231219 | 092600 | 6971836500 | 151200 | 151300 | 151300 | 151200 | 769 |
| 568 | 20231219 | 092500 | 6855539600 | 151300 | 151300 | 151300 | 151200 | 201 |
| 569 | 20231219 | 092400 | 6825136200 | 151200 | 151300 | 151300 | 151200 | 480 |
| 570 | 20231219 | 092300 | 6752528700 | 151300 | 151300 | 151400 | 151200 | 1756 |
| 571 | 20231219 | 092200 | 6486829500 | 151300 | 151400 | 151400 | 151200 | 2227 |
| 572 | 20231219 | 092100 | 6149951500 | 151400 | 151300 | 151500 | 151300 | 1809 |
| 573 | 20231219 | 092000 | 5876157700 | 151400 | 151300 | 151400 | 151300 | 1687 |
| 574 | 20231219 | 091900 | 5620827700 | 151400 | 151500 | 151600 | 151300 | 1604 |
| 575 | 20231219 | 091800 | 5377926500 | 151600 | 151600 | 151600 | 151500 | 383 |
| 576 | 20231219 | 091700 | 5319899600 | 151500 | 151300 | 151600 | 151200 | 1311 |
| 577 | 20231219 | 091600 | 5121436500 | 151300 | 151200 | 151300 | 151200 | 721 |
| 578 | 20231219 | 091500 | 5012385200 | 151200 | 151300 | 151400 | 151200 | 3386 |
| 579 | 20231219 | 091400 | 4500143100 | 151300 | 151500 | 151500 | 151300 | 2105 |
| 580 | 20231219 | 091300 | 4181385000 | 151500 | 151500 | 151600 | 151500 | 1325 |
| 581 | 20231219 | 091200 | 3980602800 | 151500 | 151800 | 151800 | 151500 | 791 |
| 582 | 20231219 | 091100 | 3860698400 | 151800 | 151800 | 152100 | 151800 | 1370 |
| 583 | 20231219 | 091000 | 3652690000 | 151800 | 152000 | 152100 | 151700 | 2620 |
| 584 | 20231219 | 090900 | 3254933200 | 151900 | 152000 | 152100 | 151900 | 1578 |
| 585 | 20231219 | 090800 | 3015202600 | 152100 | 152300 | 152300 | 152000 | 850 |
| 586 | 20231219 | 090700 | 2885937300 | 152100 | 151700 | 152100 | 151700 | 2313 |
| 587 | 20231219 | 090600 | 2534570300 | 151700 | 151500 | 151700 | 151400 | 2540 |
| 588 | 20231219 | 090500 | 2149665300 | 151500 | 151600 | 151600 | 151400 | 1446 |
| 589 | 20231219 | 090400 | 1930607600 | 151600 | 151700 | 151900 | 151600 | 2667 |
| 590 | 20231219 | 090300 | 1526098400 | 151700 | 152000 | 152000 | 151700 | 1753 |
| 591 | 20231219 | 090200 | 1259952500 | 151900 | 152200 | 152200 | 151900 | 1793 |
| 592 | 20231219 | 090100 | 987288800 | 152300 | 152200 | 152400 | 152000 | 2114 |
| 593 | 20231219 | 090000 | 665472900 | 152200 | 152000 | 152400 | 152000 | 3847 |