34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 183100 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 173779 |
| 3 | 20231213 | 183000 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 4 | 20231213 | 182900 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 5 | 20231213 | 182800 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 6 | 20231213 | 182700 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 7 | 20231213 | 182600 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 8 | 20231213 | 182500 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 9 | 20231213 | 182400 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 10 | 20231213 | 182300 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 11 | 20231213 | 182200 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 12 | 20231213 | 182100 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 13 | 20231213 | 182000 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 14 | 20231213 | 181900 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 15 | 20231213 | 181800 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 16 | 20231213 | 181700 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 17 | 20231213 | 181600 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 18 | 20231213 | 181500 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 19 | 20231213 | 181400 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 20 | 20231213 | 181300 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 21 | 20231213 | 181200 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 22 | 20231213 | 181100 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 23 | 20231213 | 181000 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 24 | 20231213 | 180900 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 25 | 20231213 | 180800 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 26 | 20231213 | 180700 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 27 | 20231213 | 180600 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 28 | 20231213 | 180500 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 29 | 20231213 | 180400 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 30 | 20231213 | 180300 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 31 | 20231213 | 180200 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 32 | 20231213 | 180100 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 173779 |
| 33 | 20231213 | 180000 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 34 | 20231213 | 175900 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 35 | 20231213 | 175800 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 36 | 20231213 | 175700 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 37 | 20231213 | 175600 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 38 | 20231213 | 175500 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 39 | 20231213 | 175400 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 40 | 20231213 | 175300 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 41 | 20231213 | 175200 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 42 | 20231213 | 175100 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 43 | 20231213 | 175000 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 44 | 20231213 | 174900 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 45 | 20231213 | 174800 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 46 | 20231213 | 174700 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 47 | 20231213 | 174600 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 48 | 20231213 | 174500 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 49 | 20231213 | 174400 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 50 | 20231213 | 174300 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 51 | 20231213 | 174200 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 52 | 20231213 | 174100 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 53 | 20231213 | 174000 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 54 | 20231213 | 173900 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 55 | 20231213 | 173800 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 56 | 20231213 | 173700 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 57 | 20231213 | 173600 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 58 | 20231213 | 173500 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 59 | 20231213 | 173400 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 60 | 20231213 | 173300 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 61 | 20231213 | 173200 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 62 | 20231213 | 173100 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 173779 |
| 63 | 20231213 | 173000 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 64 | 20231213 | 172900 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 65 | 20231213 | 172800 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 66 | 20231213 | 172700 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 67 | 20231213 | 172600 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 68 | 20231213 | 172500 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 69 | 20231213 | 172400 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 70 | 20231213 | 172300 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 71 | 20231213 | 172200 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 72 | 20231213 | 172100 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 73 | 20231213 | 172000 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 74 | 20231213 | 171900 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 75 | 20231213 | 171800 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 76 | 20231213 | 171700 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 77 | 20231213 | 171600 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 78 | 20231213 | 171500 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 79 | 20231213 | 171400 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 80 | 20231213 | 171300 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 81 | 20231213 | 171200 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 82 | 20231213 | 171100 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 83 | 20231213 | 171000 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 84 | 20231213 | 170900 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 85 | 20231213 | 170800 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 86 | 20231213 | 170700 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 87 | 20231213 | 170600 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 88 | 20231213 | 170500 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 89 | 20231213 | 170400 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 90 | 20231213 | 170300 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 91 | 20231213 | 170200 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 92 | 20231213 | 170100 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 173779 |
| 93 | 20231213 | 170000 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 94 | 20231213 | 165900 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 95 | 20231213 | 165800 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 96 | 20231213 | 165700 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 97 | 20231213 | 165600 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 98 | 20231213 | 165500 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 99 | 20231213 | 165400 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 100 | 20231213 | 165300 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 101 | 20231213 | 165200 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 102 | 20231213 | 165100 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 103 | 20231213 | 165000 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 104 | 20231213 | 164900 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 105 | 20231213 | 164800 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 106 | 20231213 | 164700 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 107 | 20231213 | 164600 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 108 | 20231213 | 164500 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 109 | 20231213 | 164400 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 110 | 20231213 | 164300 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 111 | 20231213 | 164200 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 112 | 20231213 | 164100 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 113 | 20231213 | 164000 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 114 | 20231213 | 163900 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 115 | 20231213 | 163800 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 116 | 20231213 | 163700 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 117 | 20231213 | 163600 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 118 | 20231213 | 163500 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 119 | 20231213 | 163400 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 120 | 20231213 | 163300 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 121 | 20231213 | 163200 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 122 | 20231213 | 163100 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 173779 |
| 123 | 20231213 | 163000 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 124 | 20231213 | 162900 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 125 | 20231213 | 162800 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 126 | 20231213 | 162700 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 127 | 20231213 | 162600 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 128 | 20231213 | 162500 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 129 | 20231213 | 162400 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 130 | 20231213 | 162300 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 131 | 20231213 | 162200 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 132 | 20231213 | 162100 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 133 | 20231213 | 162000 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 134 | 20231213 | 161900 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 135 | 20231213 | 161800 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 136 | 20231213 | 161700 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 137 | 20231213 | 161600 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 138 | 20231213 | 161500 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 139 | 20231213 | 161400 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 140 | 20231213 | 161300 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 141 | 20231213 | 161200 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 142 | 20231213 | 161100 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 143 | 20231213 | 161000 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 144 | 20231213 | 160900 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 145 | 20231213 | 160800 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 146 | 20231213 | 160700 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 147 | 20231213 | 160600 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 148 | 20231213 | 160500 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 149 | 20231213 | 160400 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 150 | 20231213 | 160300 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 151 | 20231213 | 160200 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 152 | 20231213 | 160100 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 173779 |
| 153 | 20231213 | 160000 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 154 | 20231213 | 155900 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 155 | 20231213 | 155800 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 156 | 20231213 | 155700 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 157 | 20231213 | 155600 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 158 | 20231213 | 155500 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 159 | 20231213 | 155400 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 160 | 20231213 | 155300 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 161 | 20231213 | 155200 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 162 | 20231213 | 155100 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 163 | 20231213 | 155000 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 164 | 20231213 | 154900 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 165 | 20231213 | 154800 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 166 | 20231213 | 154700 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 167 | 20231213 | 154600 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 168 | 20231213 | 154500 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 169 | 20231213 | 154400 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 170 | 20231213 | 154300 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 171 | 20231213 | 154200 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 172 | 20231213 | 154100 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 173 | 20231213 | 154000 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 174 | 20231213 | 153900 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 175 | 20231213 | 153800 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 176 | 20231213 | 153700 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 177 | 20231213 | 153600 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 178 | 20231213 | 153500 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 179 | 20231213 | 153400 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 180 | 20231213 | 153300 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 181 | 20231213 | 153200 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 0 |
| 182 | 20231213 | 153100 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 173779 |
| 183 | 20231213 | 153000 | 372091291800 | 131200 | 131200 | 131200 | 131200 | 173779 |
| 184 | 20231213 | 152900 | 349291487000 | 131000 | 131000 | 131000 | 131000 | 0 |
| 185 | 20231213 | 152800 | 349291487000 | 131000 | 131000 | 131000 | 131000 | 0 |
| 186 | 20231213 | 152700 | 349291487000 | 131000 | 131000 | 131000 | 131000 | 0 |
| 187 | 20231213 | 152600 | 349291487000 | 131000 | 131000 | 131000 | 131000 | 0 |
| 188 | 20231213 | 152500 | 349291487000 | 131000 | 131000 | 131000 | 131000 | 0 |
| 189 | 20231213 | 152400 | 349291487000 | 131000 | 131000 | 131000 | 131000 | 0 |
| 190 | 20231213 | 152300 | 349291487000 | 131000 | 131000 | 131000 | 131000 | 0 |
| 191 | 20231213 | 152200 | 349291487000 | 131000 | 131000 | 131000 | 131000 | 0 |
| 192 | 20231213 | 152100 | 349291487000 | 131000 | 131000 | 131000 | 131000 | 0 |
| 193 | 20231213 | 152000 | 349291487000 | 131000 | 131000 | 131000 | 131000 | 0 |
| 194 | 20231213 | 151900 | 349291487000 | 131000 | 131000 | 131100 | 130900 | 7449 |
| 195 | 20231213 | 151800 | 348316008100 | 131000 | 131100 | 131100 | 131000 | 5691 |
| 196 | 20231213 | 151700 | 347570374100 | 131100 | 131000 | 131100 | 131000 | 8818 |
| 197 | 20231213 | 151600 | 346414988100 | 131000 | 130900 | 131100 | 130800 | 17014 |
| 198 | 20231213 | 151500 | 344187642900 | 130900 | 130800 | 130900 | 130800 | 5090 |
| 199 | 20231213 | 151400 | 343521706700 | 130800 | 130900 | 130900 | 130800 | 4391 |
| 200 | 20231213 | 151300 | 342947155300 | 130900 | 130900 | 131000 | 130900 | 9621 |
| 201 | 20231213 | 151200 | 341687476900 | 130900 | 130900 | 131000 | 130900 | 7265 |
| 202 | 20231213 | 151100 | 340736319900 | 130900 | 131100 | 131100 | 130900 | 7628 |
| 203 | 20231213 | 151000 | 339737390500 | 131100 | 131100 | 131100 | 131000 | 6465 |
| 204 | 20231213 | 150900 | 338890392200 | 131000 | 131100 | 131100 | 131000 | 9845 |
| 205 | 20231213 | 150800 | 337600641400 | 131100 | 131000 | 131100 | 131000 | 9557 |
| 206 | 20231213 | 150700 | 336348346000 | 131000 | 131000 | 131100 | 131000 | 8388 |
| 207 | 20231213 | 150600 | 335249416800 | 131000 | 131200 | 131200 | 131000 | 7244 |
| 208 | 20231213 | 150500 | 334300084000 | 131100 | 131200 | 131200 | 131100 | 9021 |
| 209 | 20231213 | 150400 | 333117363900 | 131100 | 131100 | 131200 | 131100 | 3983 |
| 210 | 20231213 | 150300 | 332595034800 | 131100 | 131000 | 131200 | 131000 | 12571 |
| 211 | 20231213 | 150200 | 330946936400 | 131000 | 131100 | 131200 | 131000 | 13611 |
| 212 | 20231213 | 150100 | 329162576100 | 131100 | 131100 | 131200 | 131100 | 4904 |
| 213 | 20231213 | 150000 | 328519597500 | 131100 | 131100 | 131200 | 131100 | 4827 |
| 214 | 20231213 | 145900 | 327886707100 | 131200 | 131100 | 131200 | 131100 | 4747 |
| 215 | 20231213 | 145800 | 327264294900 | 131100 | 131200 | 131200 | 131100 | 5621 |
| 216 | 20231213 | 145700 | 326527239600 | 131100 | 131100 | 131200 | 131100 | 3048 |
| 217 | 20231213 | 145600 | 326127599700 | 131100 | 131100 | 131200 | 131100 | 6216 |
| 218 | 20231213 | 145500 | 325312524900 | 131100 | 131100 | 131200 | 131100 | 2377 |
| 219 | 20231213 | 145400 | 325000851400 | 131200 | 131100 | 131200 | 131000 | 7877 |
| 220 | 20231213 | 145300 | 323968197700 | 131100 | 131100 | 131200 | 131000 | 9629 |
| 221 | 20231213 | 145200 | 322705869800 | 131000 | 131000 | 131100 | 130900 | 13598 |
| 222 | 20231213 | 145100 | 320924422600 | 130900 | 131100 | 131200 | 130900 | 12137 |
| 223 | 20231213 | 145000 | 319334194200 | 131100 | 131100 | 131200 | 131100 | 3800 |
| 224 | 20231213 | 144900 | 318835982400 | 131200 | 131300 | 131300 | 131100 | 10584 |
| 225 | 20231213 | 144800 | 317447491200 | 131300 | 131000 | 131300 | 130900 | 31268 |
| 226 | 20231213 | 144700 | 313349664400 | 131100 | 131100 | 131200 | 131000 | 21076 |
| 227 | 20231213 | 144600 | 310586586500 | 131200 | 131200 | 131200 | 131100 | 5225 |
| 228 | 20231213 | 144500 | 309901481100 | 131100 | 131100 | 131200 | 131100 | 2668 |
| 229 | 20231213 | 144400 | 309551660900 | 131200 | 131200 | 131300 | 131100 | 13735 |
| 230 | 20231213 | 144300 | 307749645500 | 131200 | 131200 | 131300 | 131200 | 4562 |
| 231 | 20231213 | 144200 | 307151063400 | 131300 | 131300 | 131300 | 131200 | 5511 |
| 232 | 20231213 | 144100 | 306427887700 | 131200 | 131200 | 131300 | 131100 | 10615 |
| 233 | 20231213 | 144000 | 305035159600 | 131300 | 131400 | 131400 | 131200 | 29623 |
| 234 | 20231213 | 143900 | 301146356800 | 131300 | 131300 | 131400 | 131300 | 1194 |
| 235 | 20231213 | 143800 | 300989557700 | 131300 | 131500 | 131500 | 131300 | 8783 |
| 236 | 20231213 | 143700 | 299835588400 | 131500 | 131400 | 131500 | 131200 | 24462 |
| 237 | 20231213 | 143600 | 296622154100 | 131500 | 131500 | 131500 | 131400 | 2748 |
| 238 | 20231213 | 143500 | 296261028400 | 131400 | 131400 | 131500 | 131400 | 2880 |
| 239 | 20231213 | 143400 | 295882542400 | 131500 | 131500 | 131500 | 131400 | 795 |
| 240 | 20231213 | 143300 | 295778056300 | 131400 | 131600 | 131600 | 131400 | 8912 |
| 241 | 20231213 | 143200 | 294606216900 | 131500 | 131400 | 131600 | 131400 | 15600 |
| 242 | 20231213 | 143100 | 292554807000 | 131500 | 131400 | 131500 | 131400 | 3054 |
| 243 | 20231213 | 143000 | 292153472900 | 131500 | 131400 | 131500 | 131400 | 1739 |
| 244 | 20231213 | 142900 | 291924933600 | 131500 | 131500 | 131600 | 131400 | 13404 |
| 245 | 20231213 | 142800 | 290162411900 | 131600 | 131500 | 131600 | 131500 | 1349 |
| 246 | 20231213 | 142700 | 289984986900 | 131600 | 131300 | 131600 | 131300 | 11939 |
| 247 | 20231213 | 142600 | 288415988400 | 131400 | 131400 | 131500 | 131300 | 18916 |
| 248 | 20231213 | 142500 | 285931839900 | 131500 | 131500 | 131600 | 131400 | 10016 |
| 249 | 20231213 | 142400 | 284614548200 | 131500 | 131600 | 131700 | 131500 | 15372 |
| 250 | 20231213 | 142300 | 282591576700 | 131600 | 131700 | 131800 | 131600 | 31559 |
| 251 | 20231213 | 142200 | 278435325100 | 131700 | 131700 | 131800 | 131700 | 4144 |
| 252 | 20231213 | 142100 | 277889525500 | 131700 | 131800 | 131800 | 131700 | 2765 |
| 253 | 20231213 | 142000 | 277525327000 | 131700 | 131700 | 131800 | 131700 | 3598 |
| 254 | 20231213 | 141900 | 277051439600 | 131700 | 131700 | 131800 | 131700 | 3651 |
| 255 | 20231213 | 141800 | 276570499700 | 131800 | 131800 | 131800 | 131700 | 3077 |
| 256 | 20231213 | 141700 | 276165185700 | 131800 | 131700 | 131800 | 131700 | 3369 |
| 257 | 20231213 | 141600 | 275721431200 | 131800 | 131700 | 131800 | 131700 | 3959 |
| 258 | 20231213 | 141500 | 275199968500 | 131800 | 131700 | 131800 | 131700 | 3466 |
| 259 | 20231213 | 141400 | 274743395500 | 131700 | 131800 | 131800 | 131700 | 2836 |
| 260 | 20231213 | 141300 | 274369837900 | 131700 | 131800 | 131800 | 131700 | 4484 |
| 261 | 20231213 | 141200 | 273779008000 | 131700 | 131600 | 131800 | 131600 | 16971 |
| 262 | 20231213 | 141100 | 271543991600 | 131600 | 131700 | 131700 | 131600 | 2272 |
| 263 | 20231213 | 141000 | 271244862500 | 131600 | 131600 | 131700 | 131600 | 4423 |
| 264 | 20231213 | 140900 | 270662663400 | 131700 | 131600 | 131700 | 131600 | 1294 |
| 265 | 20231213 | 140800 | 270492339700 | 131700 | 131600 | 131700 | 131600 | 2750 |
| 266 | 20231213 | 140700 | 270130414500 | 131700 | 131600 | 131700 | 131600 | 2327 |
| 267 | 20231213 | 140600 | 269824134300 | 131600 | 131600 | 131700 | 131600 | 2077 |
| 268 | 20231213 | 140500 | 269550783000 | 131600 | 131700 | 131700 | 131600 | 2312 |
| 269 | 20231213 | 140400 | 269246483200 | 131600 | 131700 | 131700 | 131600 | 2377 |
| 270 | 20231213 | 140300 | 268933615100 | 131700 | 131700 | 131700 | 131600 | 1725 |
| 271 | 20231213 | 140200 | 268706560000 | 131700 | 131800 | 131800 | 131500 | 17186 |
| 272 | 20231213 | 140100 | 266444147700 | 131800 | 131800 | 131900 | 131700 | 16925 |
| 273 | 20231213 | 140000 | 264213908500 | 131800 | 131800 | 131900 | 131800 | 6032 |
| 274 | 20231213 | 135900 | 263418862400 | 131800 | 131800 | 131900 | 131800 | 5995 |
| 275 | 20231213 | 135800 | 262628656500 | 131900 | 131800 | 131900 | 131800 | 2648 |
| 276 | 20231213 | 135700 | 262279620500 | 131800 | 131800 | 131900 | 131800 | 3371 |
| 277 | 20231213 | 135600 | 261835296600 | 131800 | 131900 | 131900 | 131800 | 1631 |
| 278 | 20231213 | 135500 | 261620286300 | 131800 | 131800 | 131900 | 131800 | 2858 |
| 279 | 20231213 | 135400 | 261243557100 | 131900 | 131800 | 131900 | 131800 | 1532 |
| 280 | 20231213 | 135300 | 261041583000 | 131800 | 131800 | 131900 | 131800 | 2223 |
| 281 | 20231213 | 135200 | 260748537300 | 131800 | 131800 | 131900 | 131800 | 1056 |
| 282 | 20231213 | 135100 | 260609304100 | 131800 | 131800 | 131900 | 131800 | 2067 |
| 283 | 20231213 | 135000 | 260336762100 | 131900 | 131900 | 131900 | 131800 | 1098 |
| 284 | 20231213 | 134900 | 260192004100 | 131800 | 131500 | 131900 | 131500 | 28145 |
| 285 | 20231213 | 134800 | 256485787200 | 131600 | 131600 | 131600 | 131500 | 1976 |
| 286 | 20231213 | 134700 | 256225853700 | 131500 | 131500 | 131600 | 131500 | 2289 |
| 287 | 20231213 | 134600 | 255924803200 | 131600 | 131600 | 131600 | 131500 | 1778 |
| 288 | 20231213 | 134500 | 255690862300 | 131500 | 131600 | 131600 | 131500 | 4433 |
| 289 | 20231213 | 134400 | 255107609100 | 131600 | 131500 | 131600 | 131500 | 4420 |
| 290 | 20231213 | 134300 | 254526266900 | 131600 | 131500 | 131600 | 131500 | 1559 |
| 291 | 20231213 | 134200 | 254321189800 | 131600 | 131600 | 131600 | 131500 | 2703 |
| 292 | 20231213 | 134100 | 253965707400 | 131600 | 131500 | 131600 | 131500 | 1439 |
| 293 | 20231213 | 134000 | 253776395200 | 131500 | 131500 | 131600 | 131500 | 829 |
| 294 | 20231213 | 133900 | 253667347000 | 131500 | 131500 | 131600 | 131400 | 9096 |
| 295 | 20231213 | 133800 | 252471519900 | 131400 | 131200 | 131600 | 131200 | 33448 |
| 296 | 20231213 | 133700 | 248074604100 | 131300 | 131300 | 131300 | 131200 | 4254 |
| 297 | 20231213 | 133600 | 247516280400 | 131300 | 131300 | 131300 | 131200 | 4152 |
| 298 | 20231213 | 133500 | 246971283500 | 131300 | 131200 | 131300 | 131200 | 3974 |
| 299 | 20231213 | 133400 | 246449595000 | 131200 | 131300 | 131300 | 131200 | 1454 |
| 300 | 20231213 | 133300 | 246258766400 | 131200 | 131300 | 131300 | 131100 | 16824 |
| 301 | 20231213 | 133200 | 244050885200 | 131400 | 131400 | 131500 | 131300 | 8869 |
| 302 | 20231213 | 133100 | 242885467100 | 131400 | 131500 | 131500 | 131400 | 1568 |
| 303 | 20231213 | 133000 | 242679387200 | 131500 | 131500 | 131600 | 131400 | 28677 |
| 304 | 20231213 | 132900 | 238908412800 | 131600 | 131600 | 131600 | 131500 | 5870 |
| 305 | 20231213 | 132800 | 238136016500 | 131600 | 131600 | 131600 | 131500 | 3315 |
| 306 | 20231213 | 132700 | 237699970100 | 131600 | 131500 | 131600 | 131500 | 2525 |
| 307 | 20231213 | 132600 | 237367907800 | 131500 | 131500 | 131600 | 131500 | 3214 |
| 308 | 20231213 | 132500 | 236945240000 | 131500 | 131600 | 131600 | 131500 | 1860 |
| 309 | 20231213 | 132400 | 236700631800 | 131600 | 131500 | 131600 | 131500 | 1473 |
| 310 | 20231213 | 132300 | 236506907500 | 131500 | 131500 | 131600 | 131500 | 3077 |
| 311 | 20231213 | 132200 | 236102245000 | 131500 | 131500 | 131600 | 131500 | 1989 |
| 312 | 20231213 | 132100 | 235840610000 | 131600 | 131500 | 131600 | 131500 | 4340 |
| 313 | 20231213 | 132000 | 235269845300 | 131600 | 131500 | 131600 | 131500 | 1943 |
| 314 | 20231213 | 131900 | 235014277400 | 131600 | 131600 | 131700 | 131500 | 5142 |
| 315 | 20231213 | 131800 | 234337664900 | 131700 | 131700 | 131700 | 131600 | 2359 |
| 316 | 20231213 | 131700 | 234027152400 | 131700 | 131800 | 131800 | 131600 | 5878 |
| 317 | 20231213 | 131600 | 233253100300 | 131800 | 131900 | 131900 | 131700 | 12329 |
| 318 | 20231213 | 131500 | 231628341900 | 131900 | 131800 | 131900 | 131800 | 4608 |
| 319 | 20231213 | 131400 | 231020993500 | 131800 | 131900 | 131900 | 131800 | 671 |
| 320 | 20231213 | 131300 | 230932505200 | 131800 | 131800 | 131900 | 131800 | 1438 |
| 321 | 20231213 | 131200 | 230742959400 | 131800 | 132000 | 132000 | 131800 | 9313 |
| 322 | 20231213 | 131100 | 229514536600 | 131900 | 132000 | 132100 | 131900 | 9940 |
| 323 | 20231213 | 131000 | 228202544600 | 132000 | 132000 | 132100 | 131900 | 7968 |
| 324 | 20231213 | 130900 | 227150758100 | 131900 | 131900 | 132000 | 131900 | 8477 |
| 325 | 20231213 | 130800 | 226031812500 | 132000 | 131900 | 132000 | 131800 | 9817 |
| 326 | 20231213 | 130700 | 224736965700 | 131900 | 131800 | 131900 | 131800 | 1359 |
| 327 | 20231213 | 130600 | 224557791400 | 131900 | 131800 | 131900 | 131800 | 11530 |
| 328 | 20231213 | 130500 | 223038095000 | 131800 | 131800 | 131900 | 131700 | 10037 |
| 329 | 20231213 | 130400 | 221715232400 | 131800 | 131800 | 131800 | 131700 | 2618 |
| 330 | 20231213 | 130300 | 221370411000 | 131700 | 131800 | 131900 | 131700 | 3352 |
| 331 | 20231213 | 130200 | 220928754600 | 131800 | 131800 | 131900 | 131800 | 5047 |
| 332 | 20231213 | 130100 | 220263530100 | 131900 | 131800 | 131900 | 131800 | 3970 |
| 333 | 20231213 | 130000 | 219740262400 | 131800 | 131800 | 131900 | 131800 | 3247 |
| 334 | 20231213 | 125900 | 219312264700 | 131800 | 131800 | 131900 | 131800 | 4004 |
| 335 | 20231213 | 125800 | 218784503100 | 131900 | 131800 | 131900 | 131800 | 2877 |
| 336 | 20231213 | 125700 | 218405264100 | 131900 | 131900 | 131900 | 131800 | 1223 |
| 337 | 20231213 | 125600 | 218244051800 | 131900 | 131800 | 131900 | 131800 | 3039 |
| 338 | 20231213 | 125500 | 217843457700 | 131800 | 131800 | 131900 | 131800 | 4655 |
| 339 | 20231213 | 125400 | 217229904300 | 131800 | 131900 | 131900 | 131800 | 7229 |
| 340 | 20231213 | 125300 | 216277042700 | 131900 | 131900 | 131900 | 131800 | 5732 |
| 341 | 20231213 | 125200 | 215521374900 | 131900 | 131800 | 131900 | 131800 | 2354 |
| 342 | 20231213 | 125100 | 215211086900 | 131900 | 131900 | 131900 | 131800 | 1293 |
| 343 | 20231213 | 125000 | 215040640700 | 131900 | 131900 | 132000 | 131800 | 3571 |
| 344 | 20231213 | 124900 | 214569623100 | 131900 | 131900 | 132000 | 131900 | 1894 |
| 345 | 20231213 | 124800 | 214319784300 | 132000 | 131900 | 132000 | 131900 | 1546 |
| 346 | 20231213 | 124700 | 214115834300 | 131900 | 131900 | 132000 | 131900 | 2538 |
| 347 | 20231213 | 124600 | 213781045100 | 131900 | 132000 | 132000 | 131900 | 435 |
| 348 | 20231213 | 124500 | 213723634200 | 132000 | 132100 | 132100 | 132000 | 4216 |
| 349 | 20231213 | 124400 | 213167098900 | 132100 | 132100 | 132100 | 132000 | 1856 |
| 350 | 20231213 | 124300 | 212922003000 | 132000 | 132100 | 132100 | 132000 | 8017 |
| 351 | 20231213 | 124200 | 211863734900 | 132100 | 132000 | 132100 | 131900 | 17720 |
| 352 | 20231213 | 124100 | 209524681300 | 131900 | 131900 | 132000 | 131900 | 2393 |
| 353 | 20231213 | 124000 | 209208947500 | 131900 | 131900 | 132000 | 131900 | 2162 |
| 354 | 20231213 | 123900 | 208923727500 | 131900 | 131900 | 132000 | 131900 | 1649 |
| 355 | 20231213 | 123800 | 208706099800 | 131900 | 132000 | 132100 | 131900 | 11801 |
| 356 | 20231213 | 123700 | 207148362400 | 132000 | 132100 | 132100 | 132000 | 1478 |
| 357 | 20231213 | 123600 | 206953233000 | 132000 | 132100 | 132100 | 132000 | 941 |
| 358 | 20231213 | 123500 | 206828994900 | 132100 | 132000 | 132100 | 132000 | 1348 |
| 359 | 20231213 | 123400 | 206651035100 | 132100 | 132100 | 132100 | 132000 | 772 |
| 360 | 20231213 | 123300 | 206549107200 | 132000 | 132000 | 132100 | 132000 | 1245 |
| 361 | 20231213 | 123200 | 206384730800 | 132000 | 132100 | 132100 | 132000 | 1297 |
| 362 | 20231213 | 123100 | 206213464100 | 132100 | 132000 | 132100 | 132000 | 366 |
| 363 | 20231213 | 123000 | 206165134900 | 132000 | 132000 | 132100 | 131900 | 6193 |
| 364 | 20231213 | 122900 | 205347660700 | 132000 | 132000 | 132100 | 132000 | 7949 |
| 365 | 20231213 | 122800 | 204298374000 | 132000 | 132100 | 132200 | 132000 | 6084 |
| 366 | 20231213 | 122700 | 203494682300 | 132100 | 132200 | 132300 | 132100 | 15809 |
| 367 | 20231213 | 122600 | 201404782900 | 132300 | 132300 | 132300 | 132200 | 724 |
| 368 | 20231213 | 122500 | 201309028100 | 132200 | 132300 | 132300 | 132200 | 1877 |
| 369 | 20231213 | 122400 | 201060806500 | 132200 | 132300 | 132300 | 132200 | 1564 |
| 370 | 20231213 | 122300 | 200853994100 | 132300 | 132300 | 132300 | 132200 | 4160 |
| 371 | 20231213 | 122200 | 200303948100 | 132200 | 132300 | 132300 | 132200 | 852 |
| 372 | 20231213 | 122100 | 200191270900 | 132200 | 132300 | 132300 | 132200 | 824 |
| 373 | 20231213 | 122000 | 200082289300 | 132200 | 132200 | 132300 | 132200 | 1208 |
| 374 | 20231213 | 121900 | 199922534400 | 132300 | 132200 | 132300 | 132200 | 2053 |
| 375 | 20231213 | 121800 | 199651036700 | 132200 | 132200 | 132300 | 132200 | 1088 |
| 376 | 20231213 | 121700 | 199507147800 | 132200 | 132200 | 132300 | 132200 | 1475 |
| 377 | 20231213 | 121600 | 199312113200 | 132200 | 132300 | 132300 | 132200 | 1240 |
| 378 | 20231213 | 121500 | 199148132600 | 132200 | 132300 | 132300 | 132200 | 1554 |
| 379 | 20231213 | 121400 | 198942611600 | 132200 | 132200 | 132300 | 132200 | 803 |
| 380 | 20231213 | 121300 | 198836426700 | 132300 | 132300 | 132300 | 132200 | 1318 |
| 381 | 20231213 | 121200 | 198662140700 | 132300 | 132300 | 132300 | 132200 | 1340 |
| 382 | 20231213 | 121100 | 198484892100 | 132200 | 132200 | 132300 | 132200 | 1440 |
| 383 | 20231213 | 121000 | 198294497100 | 132300 | 132300 | 132300 | 132200 | 727 |
| 384 | 20231213 | 120900 | 198198336900 | 132300 | 132200 | 132300 | 132200 | 1494 |
| 385 | 20231213 | 120800 | 198000794100 | 132300 | 132300 | 132300 | 132200 | 1085 |
| 386 | 20231213 | 120700 | 197857277100 | 132300 | 132200 | 132300 | 132200 | 1255 |
| 387 | 20231213 | 120600 | 197691310700 | 132300 | 132200 | 132300 | 132200 | 837 |
| 388 | 20231213 | 120500 | 197580606100 | 132300 | 132300 | 132300 | 132200 | 1093 |
| 389 | 20231213 | 120400 | 197436026800 | 132300 | 132300 | 132300 | 132200 | 1374 |
| 390 | 20231213 | 120300 | 197254368200 | 132300 | 132300 | 132300 | 132200 | 839 |
| 391 | 20231213 | 120200 | 197143409300 | 132200 | 132300 | 132300 | 132200 | 526 |
| 392 | 20231213 | 120100 | 197073836700 | 132300 | 132300 | 132300 | 132200 | 579 |
| 393 | 20231213 | 120000 | 196997258600 | 132300 | 132200 | 132300 | 132200 | 711 |
| 394 | 20231213 | 115900 | 196903229700 | 132200 | 132200 | 132300 | 132200 | 598 |
| 395 | 20231213 | 115800 | 196824140500 | 132300 | 132200 | 132300 | 132200 | 569 |
| 396 | 20231213 | 115700 | 196748882400 | 132300 | 132300 | 132300 | 132200 | 885 |
| 397 | 20231213 | 115600 | 196631841400 | 132300 | 132400 | 132400 | 132200 | 3112 |
| 398 | 20231213 | 115500 | 196220197300 | 132300 | 132400 | 132400 | 132300 | 2792 |
| 399 | 20231213 | 115400 | 195850792400 | 132300 | 132300 | 132400 | 132300 | 1854 |
| 400 | 20231213 | 115300 | 195605481300 | 132300 | 132300 | 132400 | 132300 | 1598 |
| 401 | 20231213 | 115200 | 195394031100 | 132400 | 132400 | 132400 | 132300 | 2446 |
| 402 | 20231213 | 115100 | 195070404200 | 132300 | 132400 | 132400 | 132300 | 12463 |
| 403 | 20231213 | 115000 | 193421485600 | 132300 | 132300 | 132400 | 132300 | 9070 |
| 404 | 20231213 | 114900 | 192221504400 | 132400 | 132300 | 132400 | 132300 | 3520 |
| 405 | 20231213 | 114800 | 191755627700 | 132300 | 132300 | 132400 | 132300 | 27053 |
| 406 | 20231213 | 114700 | 188174372100 | 132400 | 132200 | 132400 | 132200 | 17773 |
| 407 | 20231213 | 114600 | 185823019000 | 132300 | 132200 | 132300 | 132200 | 719 |
| 408 | 20231213 | 114500 | 185727947000 | 132300 | 132200 | 132300 | 132200 | 753 |
| 409 | 20231213 | 114400 | 185628359400 | 132300 | 132300 | 132300 | 132200 | 814 |
| 410 | 20231213 | 114300 | 185520724300 | 132300 | 132200 | 132300 | 132200 | 9046 |
| 411 | 20231213 | 114200 | 184324775300 | 132300 | 132200 | 132300 | 132200 | 892 |
| 412 | 20231213 | 114100 | 184206797400 | 132300 | 132000 | 132300 | 132000 | 13501 |
| 413 | 20231213 | 114000 | 182422805500 | 132100 | 132000 | 132100 | 131900 | 15870 |
| 414 | 20231213 | 113900 | 180327657900 | 131900 | 131900 | 132000 | 131900 | 1478 |
| 415 | 20231213 | 113800 | 180132681400 | 132000 | 132000 | 132000 | 131900 | 1030 |
| 416 | 20231213 | 113700 | 179996762800 | 131900 | 131800 | 132000 | 131800 | 7991 |
| 417 | 20231213 | 113600 | 178942745200 | 131900 | 131800 | 131900 | 131800 | 648 |
| 418 | 20231213 | 113500 | 178857302400 | 131800 | 131800 | 131900 | 131800 | 1084 |
| 419 | 20231213 | 113400 | 178714397000 | 131900 | 131900 | 131900 | 131800 | 1927 |
| 420 | 20231213 | 113300 | 178460374300 | 131900 | 131900 | 132000 | 131900 | 4975 |
| 421 | 20231213 | 113200 | 177804134300 | 132000 | 131900 | 132000 | 131900 | 909 |
| 422 | 20231213 | 113100 | 177684216000 | 131900 | 131900 | 132000 | 131900 | 1260 |
| 423 | 20231213 | 113000 | 177518000900 | 131900 | 131900 | 132000 | 131900 | 1513 |
| 424 | 20231213 | 112900 | 177318404300 | 131900 | 132000 | 132100 | 131900 | 10825 |
| 425 | 20231213 | 112800 | 175889520800 | 132100 | 132000 | 132100 | 132000 | 934 |
| 426 | 20231213 | 112700 | 175766191300 | 132100 | 132000 | 132100 | 132000 | 1050 |
| 427 | 20231213 | 112600 | 175627554800 | 132100 | 132100 | 132100 | 132000 | 776 |
| 428 | 20231213 | 112500 | 175525093900 | 132000 | 132100 | 132100 | 132000 | 1708 |
| 429 | 20231213 | 112400 | 175299604000 | 132000 | 132100 | 132100 | 132000 | 1665 |
| 430 | 20231213 | 112300 | 175079792000 | 132100 | 132100 | 132100 | 132000 | 2265 |
| 431 | 20231213 | 112200 | 174780774600 | 132000 | 132300 | 132300 | 132000 | 14816 |
| 432 | 20231213 | 112100 | 172822419400 | 132300 | 132400 | 132400 | 132200 | 26358 |
| 433 | 20231213 | 112000 | 169335220100 | 132300 | 132400 | 132400 | 132300 | 2947 |
| 434 | 20231213 | 111900 | 168945262300 | 132400 | 132400 | 132400 | 132300 | 905 |
| 435 | 20231213 | 111800 | 168825486000 | 132300 | 132400 | 132400 | 132300 | 1302 |
| 436 | 20231213 | 111700 | 168653145600 | 132400 | 132400 | 132400 | 132300 | 926 |
| 437 | 20231213 | 111600 | 168530599000 | 132400 | 132300 | 132400 | 132300 | 1090 |
| 438 | 20231213 | 111500 | 168386316900 | 132400 | 132400 | 132400 | 132300 | 8139 |
| 439 | 20231213 | 111400 | 167309480700 | 132400 | 132400 | 132400 | 132300 | 1114 |
| 440 | 20231213 | 111300 | 167162029100 | 132300 | 132400 | 132400 | 132300 | 2130 |
| 441 | 20231213 | 111200 | 166880084400 | 132300 | 132400 | 132400 | 132300 | 1128 |
| 442 | 20231213 | 111100 | 166730785400 | 132400 | 132300 | 132400 | 132300 | 5272 |
| 443 | 20231213 | 111000 | 166032823000 | 132400 | 132300 | 132400 | 132300 | 1761 |
| 444 | 20231213 | 110900 | 165799690700 | 132300 | 132400 | 132400 | 132300 | 1712 |
| 445 | 20231213 | 110800 | 165573077100 | 132300 | 132400 | 132400 | 132300 | 4585 |
| 446 | 20231213 | 110700 | 164966077300 | 132400 | 132400 | 132400 | 132300 | 5063 |
| 447 | 20231213 | 110600 | 164295764700 | 132300 | 132300 | 132400 | 132300 | 4370 |
| 448 | 20231213 | 110500 | 163717212200 | 132300 | 132400 | 132400 | 132300 | 900 |
| 449 | 20231213 | 110400 | 163598086200 | 132400 | 132400 | 132400 | 132300 | 1577 |
| 450 | 20231213 | 110300 | 163389370100 | 132400 | 132400 | 132400 | 132300 | 1176 |
| 451 | 20231213 | 110200 | 163233727100 | 132400 | 132300 | 132400 | 132300 | 3643 |
| 452 | 20231213 | 110100 | 162751693900 | 132400 | 132400 | 132400 | 132300 | 1040 |
| 453 | 20231213 | 110000 | 162614036100 | 132400 | 132400 | 132400 | 132300 | 891 |
| 454 | 20231213 | 105900 | 162496105000 | 132400 | 132400 | 132400 | 132300 | 1603 |
| 455 | 20231213 | 105800 | 162283923800 | 132400 | 132300 | 132400 | 132300 | 1238 |
| 456 | 20231213 | 105700 | 162120052000 | 132400 | 132200 | 132400 | 132200 | 21827 |
| 457 | 20231213 | 105600 | 159233359700 | 132200 | 132200 | 132200 | 132100 | 660 |
| 458 | 20231213 | 105500 | 159146128300 | 132200 | 132100 | 132200 | 132100 | 2065 |
| 459 | 20231213 | 105400 | 158873257500 | 132100 | 132100 | 132200 | 132100 | 1089 |
| 460 | 20231213 | 105300 | 158729336100 | 132200 | 132100 | 132200 | 132000 | 8554 |
| 461 | 20231213 | 105200 | 157599345400 | 132100 | 132200 | 132200 | 132000 | 20280 |
| 462 | 20231213 | 105100 | 154919419300 | 132200 | 132200 | 132200 | 132100 | 1236 |
| 463 | 20231213 | 105000 | 154756062400 | 132100 | 132200 | 132200 | 132100 | 2497 |
| 464 | 20231213 | 104900 | 154426010200 | 132200 | 132200 | 132300 | 132100 | 24742 |
| 465 | 20231213 | 104800 | 151155600100 | 132300 | 132300 | 132300 | 132200 | 1310 |
| 466 | 20231213 | 104700 | 150982356300 | 132300 | 132300 | 132300 | 132200 | 3794 |
| 467 | 20231213 | 104600 | 150480704300 | 132200 | 132300 | 132300 | 132200 | 3922 |
| 468 | 20231213 | 104500 | 149961848600 | 132300 | 132300 | 132300 | 132200 | 6282 |
| 469 | 20231213 | 104400 | 149131195100 | 132300 | 132200 | 132300 | 132200 | 1106 |
| 470 | 20231213 | 104300 | 148984881600 | 132300 | 132200 | 132300 | 132100 | 10260 |
| 471 | 20231213 | 104200 | 147628502100 | 132200 | 132200 | 132200 | 132100 | 1357 |
| 472 | 20231213 | 104100 | 147449117500 | 132200 | 132100 | 132200 | 132100 | 732 |
| 473 | 20231213 | 104000 | 147352380300 | 132200 | 132100 | 132200 | 132100 | 941 |
| 474 | 20231213 | 103900 | 147228048500 | 132200 | 132200 | 132200 | 132100 | 591 |
| 475 | 20231213 | 103800 | 147149941800 | 132100 | 132100 | 132200 | 132100 | 1081 |
| 476 | 20231213 | 103700 | 147007105200 | 132200 | 132100 | 132200 | 132100 | 1106 |
| 477 | 20231213 | 103600 | 146860970400 | 132200 | 132200 | 132200 | 132100 | 5821 |
| 478 | 20231213 | 103500 | 146091458100 | 132200 | 132100 | 132200 | 132100 | 679 |
| 479 | 20231213 | 103400 | 146001697400 | 132200 | 132200 | 132200 | 132100 | 503 |
| 480 | 20231213 | 103300 | 145935217200 | 132200 | 132200 | 132200 | 132100 | 741 |
| 481 | 20231213 | 103200 | 145837275400 | 132100 | 132100 | 132200 | 132000 | 908 |
| 482 | 20231213 | 103100 | 145717324000 | 132100 | 132100 | 132100 | 132000 | 8134 |
| 483 | 20231213 | 103000 | 144642832800 | 132000 | 132100 | 132100 | 132000 | 2704 |
| 484 | 20231213 | 102900 | 144285659300 | 132000 | 132100 | 132100 | 132000 | 1320 |
| 485 | 20231213 | 102800 | 144111347900 | 132000 | 132000 | 132100 | 131900 | 3883 |
| 486 | 20231213 | 102700 | 143598984700 | 131900 | 132000 | 132100 | 131900 | 7251 |
| 487 | 20231213 | 102600 | 142641885800 | 132000 | 132000 | 132100 | 132000 | 888 |
| 488 | 20231213 | 102500 | 142524615700 | 132000 | 132000 | 132100 | 132000 | 1777 |
| 489 | 20231213 | 102400 | 142290005400 | 132000 | 132000 | 132100 | 132000 | 1136 |
| 490 | 20231213 | 102300 | 142139989900 | 132100 | 132000 | 132100 | 132000 | 598 |
| 491 | 20231213 | 102200 | 142061001200 | 132000 | 132200 | 132300 | 132000 | 12555 |
| 492 | 20231213 | 102100 | 140401882900 | 132200 | 132200 | 132300 | 132200 | 1117 |
| 493 | 20231213 | 102000 | 140254209900 | 132200 | 132200 | 132300 | 132200 | 1403 |
| 494 | 20231213 | 101900 | 140068727000 | 132200 | 132200 | 132300 | 132200 | 1509 |
| 495 | 20231213 | 101800 | 139869190100 | 132200 | 132200 | 132300 | 132200 | 2817 |
| 496 | 20231213 | 101700 | 139496684700 | 132200 | 132100 | 132300 | 132000 | 6382 |
| 497 | 20231213 | 101600 | 138653087000 | 132100 | 132000 | 132100 | 132000 | 4649 |
| 498 | 20231213 | 101500 | 138039359000 | 132000 | 132200 | 132300 | 132000 | 12272 |
| 499 | 20231213 | 101400 | 136417473200 | 132300 | 132300 | 132300 | 132200 | 6135 |
| 500 | 20231213 | 101300 | 135606294900 | 132200 | 132400 | 132400 | 132200 | 31517 |
| 501 | 20231213 | 101200 | 131436841800 | 132400 | 132400 | 132400 | 132300 | 3685 |
| 502 | 20231213 | 101100 | 130948981900 | 132400 | 132400 | 132400 | 132300 | 13162 |
| 503 | 20231213 | 101000 | 129206499100 | 132300 | 132300 | 132400 | 132200 | 24990 |
| 504 | 20231213 | 100900 | 125900352700 | 132300 | 132300 | 132300 | 132200 | 2599 |
| 505 | 20231213 | 100800 | 125556534600 | 132200 | 132300 | 132300 | 132200 | 4889 |
| 506 | 20231213 | 100700 | 124909753100 | 132200 | 132000 | 132300 | 132000 | 54315 |
| 507 | 20231213 | 100600 | 117731088200 | 132100 | 132100 | 132100 | 132000 | 1455 |
| 508 | 20231213 | 100500 | 117538913100 | 132000 | 132100 | 132100 | 132000 | 1458 |
| 509 | 20231213 | 100400 | 117346357600 | 132100 | 132100 | 132100 | 132000 | 1565 |
| 510 | 20231213 | 100300 | 117139683200 | 132000 | 132000 | 132100 | 131900 | 23069 |
| 511 | 20231213 | 100200 | 114094988200 | 131900 | 132000 | 132000 | 131900 | 916 |
| 512 | 20231213 | 100100 | 113974119500 | 132000 | 131900 | 132000 | 131900 | 2687 |
| 513 | 20231213 | 100000 | 113619522800 | 131900 | 132000 | 132000 | 131900 | 1702 |
| 514 | 20231213 | 095900 | 113394893900 | 131900 | 132000 | 132000 | 131900 | 2828 |
| 515 | 20231213 | 095800 | 113021675300 | 132000 | 131900 | 132000 | 131900 | 3404 |
| 516 | 20231213 | 095700 | 112572371100 | 131900 | 132000 | 132000 | 131900 | 15527 |
| 517 | 20231213 | 095600 | 110523404300 | 132000 | 132000 | 132000 | 131900 | 23847 |
| 518 | 20231213 | 095500 | 107375690000 | 131900 | 131900 | 132000 | 131900 | 11098 |
| 519 | 20231213 | 095400 | 105911360700 | 131900 | 131800 | 132000 | 131800 | 13933 |
| 520 | 20231213 | 095300 | 104073732200 | 131900 | 131900 | 131900 | 131800 | 1556 |
| 521 | 20231213 | 095200 | 103868581100 | 131800 | 131700 | 131900 | 131700 | 2008 |
| 522 | 20231213 | 095100 | 103603851300 | 131800 | 131700 | 131800 | 131700 | 4166 |
| 523 | 20231213 | 095000 | 103054850100 | 131800 | 131800 | 131800 | 131700 | 3417 |
| 524 | 20231213 | 094900 | 102604608900 | 131700 | 131800 | 131800 | 131700 | 5511 |
| 525 | 20231213 | 094800 | 101878370700 | 131800 | 132000 | 132000 | 131600 | 23758 |
| 526 | 20231213 | 094700 | 98747651900 | 132000 | 131900 | 132000 | 131900 | 5209 |
| 527 | 20231213 | 094600 | 98060348000 | 132000 | 131900 | 132000 | 131900 | 1439 |
| 528 | 20231213 | 094500 | 97870447400 | 131900 | 132100 | 132100 | 131900 | 8668 |
| 529 | 20231213 | 094400 | 96726271400 | 132000 | 131900 | 132100 | 131800 | 50149 |
| 530 | 20231213 | 094300 | 90107279600 | 131900 | 131800 | 131900 | 131700 | 5349 |
| 531 | 20231213 | 094200 | 89402282100 | 131700 | 131800 | 131800 | 131700 | 3358 |
| 532 | 20231213 | 094100 | 88959716900 | 131800 | 131700 | 131800 | 131600 | 3917 |
| 533 | 20231213 | 094000 | 88443860300 | 131600 | 131700 | 131700 | 131600 | 6335 |
| 534 | 20231213 | 093900 | 87610039700 | 131700 | 131700 | 131800 | 131600 | 5619 |
| 535 | 20231213 | 093800 | 86870006000 | 131700 | 131900 | 131900 | 131600 | 8273 |
| 536 | 20231213 | 093700 | 85780019900 | 131800 | 132000 | 132000 | 131800 | 15790 |
| 537 | 20231213 | 093600 | 83697351700 | 131900 | 131900 | 132000 | 131800 | 9203 |
| 538 | 20231213 | 093500 | 82482892000 | 131900 | 131800 | 131900 | 131800 | 3599 |
| 539 | 20231213 | 093400 | 82008210100 | 131800 | 131900 | 131900 | 131700 | 6449 |
| 540 | 20231213 | 093300 | 81158062500 | 131900 | 131800 | 131900 | 131800 | 2498 |
| 541 | 20231213 | 093200 | 80828620900 | 131800 | 131900 | 132000 | 131800 | 25629 |
| 542 | 20231213 | 093100 | 77446364100 | 131900 | 132000 | 132000 | 131900 | 11942 |
| 543 | 20231213 | 093000 | 75871049900 | 132000 | 132000 | 132000 | 131900 | 30812 |
| 544 | 20231213 | 092900 | 71803961000 | 132000 | 131900 | 132000 | 131800 | 6402 |
| 545 | 20231213 | 092800 | 70959320200 | 131900 | 131900 | 131900 | 131800 | 4378 |
| 546 | 20231213 | 092700 | 70381908100 | 131800 | 131900 | 132000 | 131800 | 11315 |
| 547 | 20231213 | 092600 | 68889716500 | 132000 | 131900 | 132000 | 131800 | 13598 |
| 548 | 20231213 | 092500 | 67096476100 | 131900 | 131800 | 131900 | 131800 | 1583 |
| 549 | 20231213 | 092400 | 66887734100 | 131900 | 131700 | 132000 | 131700 | 13462 |
| 550 | 20231213 | 092300 | 65113048000 | 131800 | 132100 | 132100 | 131800 | 17616 |
| 551 | 20231213 | 092200 | 62788099400 | 132000 | 131900 | 132100 | 131800 | 16058 |
| 552 | 20231213 | 092100 | 60669015000 | 131900 | 132000 | 132100 | 131900 | 13944 |
| 553 | 20231213 | 092000 | 58828388800 | 132100 | 131900 | 132100 | 131900 | 16779 |
| 554 | 20231213 | 091900 | 56613462700 | 131900 | 131900 | 132000 | 131700 | 10623 |
| 555 | 20231213 | 091800 | 55212664900 | 131900 | 131800 | 132000 | 131800 | 6139 |
| 556 | 20231213 | 091700 | 54403204000 | 131800 | 131900 | 132000 | 131700 | 14160 |
| 557 | 20231213 | 091600 | 52536392400 | 132000 | 132100 | 132100 | 131900 | 11752 |
| 558 | 20231213 | 091500 | 50985035800 | 132000 | 131900 | 132200 | 131900 | 45015 |
| 559 | 20231213 | 091400 | 45041663200 | 131900 | 131800 | 132000 | 131800 | 11007 |
| 560 | 20231213 | 091300 | 43589711300 | 131900 | 131900 | 131900 | 131800 | 6435 |
| 561 | 20231213 | 091200 | 42741143400 | 131800 | 131900 | 132000 | 131800 | 19805 |
| 562 | 20231213 | 091100 | 40129040700 | 131900 | 131800 | 131900 | 131700 | 18956 |
| 563 | 20231213 | 091000 | 37630150300 | 131700 | 131600 | 131800 | 131600 | 12564 |
| 564 | 20231213 | 090900 | 35975237000 | 131600 | 131700 | 131700 | 131500 | 9293 |
| 565 | 20231213 | 090800 | 34752252500 | 131700 | 131600 | 131700 | 131400 | 21583 |
| 566 | 20231213 | 090700 | 31912560600 | 131500 | 131800 | 131800 | 131300 | 26765 |
| 567 | 20231213 | 090600 | 28391948600 | 131700 | 131500 | 131800 | 131500 | 16212 |
| 568 | 20231213 | 090500 | 26257479400 | 131400 | 131300 | 131700 | 131200 | 41159 |
| 569 | 20231213 | 090400 | 20846601500 | 131200 | 131500 | 131500 | 131100 | 10932 |
| 570 | 20231213 | 090300 | 19410600200 | 131400 | 131300 | 131600 | 131200 | 18508 |
| 571 | 20231213 | 090200 | 16978063300 | 131300 | 131100 | 131400 | 131000 | 20333 |
| 572 | 20231213 | 090100 | 14310467500 | 131200 | 131100 | 131500 | 130700 | 27019 |
| 573 | 20231213 | 090000 | 10767044800 | 131100 | 130000 | 131300 | 130000 | 82591 |