34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 185100 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 13379 |
| 3 | 20231212 | 185000 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 4 | 20231212 | 184900 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 5 | 20231212 | 184800 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 6 | 20231212 | 184700 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 7 | 20231212 | 184600 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 8 | 20231212 | 184500 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 9 | 20231212 | 184400 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 10 | 20231212 | 184300 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 11 | 20231212 | 184200 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 12 | 20231212 | 184100 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 13 | 20231212 | 184000 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 14 | 20231212 | 183900 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 15 | 20231212 | 183800 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 16 | 20231212 | 183700 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 17 | 20231212 | 183600 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 18 | 20231212 | 183500 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 19 | 20231212 | 183400 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 20 | 20231212 | 183300 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 21 | 20231212 | 183200 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 22 | 20231212 | 183100 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 23 | 20231212 | 183000 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 24 | 20231212 | 182900 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 25 | 20231212 | 182800 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 26 | 20231212 | 182700 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 27 | 20231212 | 182600 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 28 | 20231212 | 182500 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 29 | 20231212 | 182400 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 30 | 20231212 | 182300 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 31 | 20231212 | 182200 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 32 | 20231212 | 182100 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 13379 |
| 33 | 20231212 | 182000 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 34 | 20231212 | 181900 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 35 | 20231212 | 181800 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 36 | 20231212 | 181700 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 37 | 20231212 | 181600 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 38 | 20231212 | 181500 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 39 | 20231212 | 181400 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 40 | 20231212 | 181300 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 41 | 20231212 | 181200 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 42 | 20231212 | 181100 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 43 | 20231212 | 181000 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 44 | 20231212 | 180900 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 45 | 20231212 | 180800 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 46 | 20231212 | 180700 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 47 | 20231212 | 180600 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 48 | 20231212 | 180500 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 49 | 20231212 | 180400 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 50 | 20231212 | 180300 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 51 | 20231212 | 180200 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 52 | 20231212 | 180100 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 53 | 20231212 | 180000 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 54 | 20231212 | 175900 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 55 | 20231212 | 175800 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 56 | 20231212 | 175700 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 57 | 20231212 | 175600 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 58 | 20231212 | 175500 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 59 | 20231212 | 175400 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 60 | 20231212 | 175300 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 61 | 20231212 | 175200 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 62 | 20231212 | 175100 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 13379 |
| 63 | 20231212 | 175000 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 64 | 20231212 | 174900 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 65 | 20231212 | 174800 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 66 | 20231212 | 174700 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 67 | 20231212 | 174600 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 68 | 20231212 | 174500 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 69 | 20231212 | 174400 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 70 | 20231212 | 174300 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 71 | 20231212 | 174200 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 72 | 20231212 | 174100 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 73 | 20231212 | 174000 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 74 | 20231212 | 173900 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 75 | 20231212 | 173800 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 76 | 20231212 | 173700 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 77 | 20231212 | 173600 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 78 | 20231212 | 173500 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 79 | 20231212 | 173400 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 80 | 20231212 | 173300 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 81 | 20231212 | 173200 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 82 | 20231212 | 173100 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 83 | 20231212 | 173000 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 84 | 20231212 | 172900 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 85 | 20231212 | 172800 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 86 | 20231212 | 172700 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 87 | 20231212 | 172600 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 88 | 20231212 | 172500 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 89 | 20231212 | 172400 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 90 | 20231212 | 172300 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 91 | 20231212 | 172200 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 92 | 20231212 | 172100 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 13379 |
| 93 | 20231212 | 172000 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 94 | 20231212 | 171900 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 95 | 20231212 | 171800 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 96 | 20231212 | 171700 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 97 | 20231212 | 171600 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 98 | 20231212 | 171500 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 99 | 20231212 | 171400 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 100 | 20231212 | 171300 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 101 | 20231212 | 171200 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 102 | 20231212 | 171100 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 103 | 20231212 | 171000 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 104 | 20231212 | 170900 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 105 | 20231212 | 170800 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 106 | 20231212 | 170700 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 107 | 20231212 | 170600 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 108 | 20231212 | 170500 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 109 | 20231212 | 170400 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 110 | 20231212 | 170300 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 111 | 20231212 | 170200 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 112 | 20231212 | 170100 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 113 | 20231212 | 170000 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 114 | 20231212 | 165900 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 115 | 20231212 | 165800 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 116 | 20231212 | 165700 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 117 | 20231212 | 165600 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 118 | 20231212 | 165500 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 119 | 20231212 | 165400 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 120 | 20231212 | 165300 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 121 | 20231212 | 165200 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 122 | 20231212 | 165100 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 13379 |
| 123 | 20231212 | 165000 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 124 | 20231212 | 164900 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 125 | 20231212 | 164800 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 126 | 20231212 | 164700 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 127 | 20231212 | 164600 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 128 | 20231212 | 164500 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 129 | 20231212 | 164400 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 130 | 20231212 | 164300 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 131 | 20231212 | 164200 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 132 | 20231212 | 164100 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 133 | 20231212 | 164000 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 134 | 20231212 | 163900 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 135 | 20231212 | 163800 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 136 | 20231212 | 163700 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 137 | 20231212 | 163600 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 138 | 20231212 | 163500 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 139 | 20231212 | 163400 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 140 | 20231212 | 163300 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 141 | 20231212 | 163200 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 142 | 20231212 | 163100 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 143 | 20231212 | 163000 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 144 | 20231212 | 162900 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 145 | 20231212 | 162800 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 146 | 20231212 | 162700 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 147 | 20231212 | 162600 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 148 | 20231212 | 162500 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 149 | 20231212 | 162400 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 150 | 20231212 | 162300 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 151 | 20231212 | 162200 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 152 | 20231212 | 162100 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 13379 |
| 153 | 20231212 | 162000 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 154 | 20231212 | 161900 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 155 | 20231212 | 161800 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 156 | 20231212 | 161700 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 157 | 20231212 | 161600 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 158 | 20231212 | 161500 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 159 | 20231212 | 161400 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 160 | 20231212 | 161300 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 161 | 20231212 | 161200 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 162 | 20231212 | 161100 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 163 | 20231212 | 161000 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 164 | 20231212 | 160900 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 165 | 20231212 | 160800 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 166 | 20231212 | 160700 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 167 | 20231212 | 160600 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 168 | 20231212 | 160500 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 169 | 20231212 | 160400 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 170 | 20231212 | 160300 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 171 | 20231212 | 160200 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 172 | 20231212 | 160100 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 173 | 20231212 | 160000 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 174 | 20231212 | 155900 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 175 | 20231212 | 155800 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 176 | 20231212 | 155700 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 177 | 20231212 | 155600 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 178 | 20231212 | 155500 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 179 | 20231212 | 155400 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 180 | 20231212 | 155300 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 181 | 20231212 | 155200 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 182 | 20231212 | 155100 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 13379 |
| 183 | 20231212 | 155000 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 184 | 20231212 | 154900 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 185 | 20231212 | 154800 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 186 | 20231212 | 154700 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 187 | 20231212 | 154600 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 188 | 20231212 | 154500 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 189 | 20231212 | 154400 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 190 | 20231212 | 154300 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 191 | 20231212 | 154200 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 192 | 20231212 | 154100 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 193 | 20231212 | 154000 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 194 | 20231212 | 153900 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 195 | 20231212 | 153800 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 196 | 20231212 | 153700 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 197 | 20231212 | 153600 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 198 | 20231212 | 153500 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 199 | 20231212 | 153400 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 200 | 20231212 | 153300 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 201 | 20231212 | 153200 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 202 | 20231212 | 153100 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 0 |
| 203 | 20231212 | 153000 | 41626584700 | 150000 | 150000 | 150000 | 150000 | 13379 |
| 204 | 20231212 | 152900 | 39619734700 | 150800 | 150800 | 150800 | 150800 | 0 |
| 205 | 20231212 | 152800 | 39619734700 | 150800 | 150800 | 150800 | 150800 | 0 |
| 206 | 20231212 | 152700 | 39619734700 | 150800 | 150800 | 150800 | 150800 | 0 |
| 207 | 20231212 | 152600 | 39619734700 | 150800 | 150800 | 150800 | 150800 | 0 |
| 208 | 20231212 | 152500 | 39619734700 | 150800 | 150800 | 150800 | 150800 | 0 |
| 209 | 20231212 | 152400 | 39619734700 | 150800 | 150800 | 150800 | 150800 | 0 |
| 210 | 20231212 | 152300 | 39619734700 | 150800 | 150800 | 150800 | 150800 | 0 |
| 211 | 20231212 | 152200 | 39619734700 | 150800 | 150800 | 150800 | 150800 | 0 |
| 212 | 20231212 | 152100 | 39619734700 | 150800 | 150800 | 150800 | 150800 | 0 |
| 213 | 20231212 | 152000 | 39619734700 | 150800 | 150800 | 150800 | 150800 | 0 |
| 214 | 20231212 | 151900 | 39619734700 | 150800 | 150600 | 150800 | 150600 | 297 |
| 215 | 20231212 | 151800 | 39574978900 | 150600 | 150700 | 150700 | 150600 | 216 |
| 216 | 20231212 | 151700 | 39542435600 | 150600 | 150700 | 150800 | 150500 | 499 |
| 217 | 20231212 | 151600 | 39467257900 | 150700 | 150600 | 150800 | 150600 | 824 |
| 218 | 20231212 | 151500 | 39343082600 | 150600 | 150600 | 150700 | 150600 | 541 |
| 219 | 20231212 | 151400 | 39261559500 | 150700 | 150600 | 150700 | 150300 | 778 |
| 220 | 20231212 | 151300 | 39144442700 | 150700 | 150600 | 150700 | 150600 | 348 |
| 221 | 20231212 | 151200 | 39092010900 | 150700 | 150600 | 150800 | 150600 | 509 |
| 222 | 20231212 | 151100 | 39015307900 | 150700 | 150600 | 150800 | 150600 | 753 |
| 223 | 20231212 | 151000 | 38901829700 | 150700 | 150600 | 150700 | 150500 | 763 |
| 224 | 20231212 | 150900 | 38786866900 | 150500 | 150500 | 150600 | 150400 | 675 |
| 225 | 20231212 | 150800 | 38685307600 | 150400 | 150400 | 150500 | 150300 | 435 |
| 226 | 20231212 | 150700 | 38619872400 | 150300 | 150300 | 150400 | 150300 | 306 |
| 227 | 20231212 | 150600 | 38573860600 | 150400 | 150300 | 150500 | 150200 | 577 |
| 228 | 20231212 | 150500 | 38487113200 | 150200 | 150200 | 150300 | 150200 | 322 |
| 229 | 20231212 | 150400 | 38438727700 | 150200 | 150200 | 150300 | 150200 | 510 |
| 230 | 20231212 | 150300 | 38362085100 | 150300 | 150400 | 150400 | 150200 | 701 |
| 231 | 20231212 | 150200 | 38256740700 | 150400 | 150300 | 150400 | 150200 | 308 |
| 232 | 20231212 | 150100 | 38210445200 | 150300 | 150300 | 150400 | 150200 | 517 |
| 233 | 20231212 | 150000 | 38132742700 | 150300 | 150400 | 150400 | 150200 | 770 |
| 234 | 20231212 | 145900 | 38017002300 | 150300 | 150400 | 150400 | 150300 | 392 |
| 235 | 20231212 | 145800 | 37958054500 | 150300 | 150300 | 150400 | 150200 | 883 |
| 236 | 20231212 | 145700 | 37825343900 | 150300 | 150300 | 150300 | 150100 | 758 |
| 237 | 20231212 | 145600 | 37711486000 | 150200 | 150300 | 150400 | 150200 | 797 |
| 238 | 20231212 | 145500 | 37591696600 | 150300 | 150500 | 150500 | 150200 | 261 |
| 239 | 20231212 | 145400 | 37552467000 | 150400 | 150400 | 150500 | 150200 | 801 |
| 240 | 20231212 | 145300 | 37432026500 | 150300 | 150300 | 150500 | 150300 | 506 |
| 241 | 20231212 | 145200 | 37355920400 | 150300 | 150300 | 150400 | 150300 | 404 |
| 242 | 20231212 | 145100 | 37295181600 | 150400 | 150500 | 150600 | 150400 | 387 |
| 243 | 20231212 | 145000 | 37236957400 | 150500 | 150500 | 150600 | 150400 | 352 |
| 244 | 20231212 | 144900 | 37183983000 | 150500 | 150600 | 150600 | 150500 | 373 |
| 245 | 20231212 | 144800 | 37127833600 | 150600 | 150400 | 150600 | 150300 | 646 |
| 246 | 20231212 | 144700 | 37030665700 | 150500 | 150500 | 150700 | 150500 | 382 |
| 247 | 20231212 | 144600 | 36973153100 | 150600 | 150700 | 150800 | 150300 | 263 |
| 248 | 20231212 | 144500 | 36933530800 | 150700 | 150800 | 150800 | 150300 | 1153 |
| 249 | 20231212 | 144400 | 36759925800 | 150800 | 150900 | 150900 | 150800 | 449 |
| 250 | 20231212 | 144300 | 36692203200 | 150800 | 150700 | 150900 | 150300 | 1896 |
| 251 | 20231212 | 144200 | 36406575100 | 150800 | 150800 | 150800 | 150500 | 822 |
| 252 | 20231212 | 144100 | 36282759100 | 150800 | 150800 | 150900 | 150600 | 956 |
| 253 | 20231212 | 144000 | 36138614700 | 150800 | 150800 | 150900 | 150600 | 485 |
| 254 | 20231212 | 143900 | 36065472600 | 150700 | 150600 | 150900 | 150600 | 967 |
| 255 | 20231212 | 143800 | 35919663600 | 150600 | 150900 | 150900 | 150600 | 711 |
| 256 | 20231212 | 143700 | 35812507900 | 150800 | 150700 | 150800 | 150600 | 591 |
| 257 | 20231212 | 143600 | 35723437300 | 150700 | 150700 | 150900 | 150700 | 1477 |
| 258 | 20231212 | 143500 | 35500804500 | 150600 | 150500 | 150600 | 150500 | 465 |
| 259 | 20231212 | 143400 | 35430781700 | 150500 | 150600 | 150600 | 150500 | 243 |
| 260 | 20231212 | 143300 | 35394203300 | 150600 | 150600 | 150700 | 150500 | 1055 |
| 261 | 20231212 | 143200 | 35235319800 | 150600 | 150500 | 150600 | 150500 | 451 |
| 262 | 20231212 | 143100 | 35167415500 | 150500 | 150600 | 150600 | 150500 | 275 |
| 263 | 20231212 | 143000 | 35126019500 | 150500 | 150500 | 150600 | 150500 | 320 |
| 264 | 20231212 | 142900 | 35077851100 | 150500 | 150600 | 150700 | 150200 | 1402 |
| 265 | 20231212 | 142800 | 34866859000 | 150700 | 150500 | 150800 | 150300 | 1190 |
| 266 | 20231212 | 142700 | 34687643200 | 150500 | 150500 | 150500 | 150300 | 1129 |
| 267 | 20231212 | 142600 | 34517827800 | 150500 | 150400 | 150600 | 150400 | 371 |
| 268 | 20231212 | 142500 | 34462004500 | 150400 | 150400 | 150400 | 150200 | 384 |
| 269 | 20231212 | 142400 | 34404284100 | 150400 | 150300 | 150400 | 150200 | 575 |
| 270 | 20231212 | 142300 | 34317858700 | 150300 | 150300 | 150400 | 150200 | 263 |
| 271 | 20231212 | 142200 | 34278326800 | 150300 | 150400 | 150400 | 150300 | 324 |
| 272 | 20231212 | 142100 | 34229623700 | 150400 | 150200 | 150400 | 150200 | 410 |
| 273 | 20231212 | 142000 | 34167994500 | 150200 | 150300 | 150400 | 150200 | 315 |
| 274 | 20231212 | 141900 | 34120647600 | 150400 | 150300 | 150400 | 150300 | 570 |
| 275 | 20231212 | 141800 | 34034955000 | 150300 | 150400 | 150500 | 150300 | 344 |
| 276 | 20231212 | 141700 | 33983228500 | 150400 | 150400 | 150500 | 150300 | 444 |
| 277 | 20231212 | 141600 | 33916438800 | 150400 | 150300 | 150600 | 150200 | 967 |
| 278 | 20231212 | 141500 | 33771055900 | 150500 | 150400 | 150700 | 150200 | 1292 |
| 279 | 20231212 | 141400 | 33576601800 | 150300 | 150300 | 150300 | 150100 | 548 |
| 280 | 20231212 | 141300 | 33494261700 | 150200 | 150200 | 150300 | 150200 | 672 |
| 281 | 20231212 | 141200 | 33393280800 | 150300 | 150300 | 150300 | 150200 | 452 |
| 282 | 20231212 | 141100 | 33325373200 | 150300 | 150300 | 150300 | 150200 | 407 |
| 283 | 20231212 | 141000 | 33264224600 | 150300 | 150200 | 150300 | 150200 | 354 |
| 284 | 20231212 | 140900 | 33211045200 | 150100 | 150300 | 150300 | 150100 | 417 |
| 285 | 20231212 | 140800 | 33148420300 | 150200 | 150200 | 150500 | 150200 | 580 |
| 286 | 20231212 | 140700 | 33061282200 | 150200 | 150200 | 150300 | 150100 | 507 |
| 287 | 20231212 | 140600 | 32985126300 | 150200 | 150300 | 150300 | 150200 | 370 |
| 288 | 20231212 | 140500 | 32929542800 | 150300 | 150600 | 150600 | 150200 | 626 |
| 289 | 20231212 | 140400 | 32835422700 | 150600 | 150600 | 150600 | 150400 | 1115 |
| 290 | 20231212 | 140300 | 32667605000 | 150500 | 150600 | 150600 | 150500 | 298 |
| 291 | 20231212 | 140200 | 32622746500 | 150500 | 150700 | 150700 | 150500 | 1500 |
| 292 | 20231212 | 140100 | 32396936200 | 150700 | 150700 | 150700 | 150600 | 250 |
| 293 | 20231212 | 140000 | 32359282200 | 150600 | 150600 | 150700 | 150600 | 393 |
| 294 | 20231212 | 135900 | 32300082800 | 150700 | 150600 | 150700 | 150600 | 552 |
| 295 | 20231212 | 135800 | 32216934100 | 150700 | 150900 | 150900 | 150600 | 851 |
| 296 | 20231212 | 135700 | 32088709300 | 150900 | 151000 | 151000 | 150800 | 633 |
| 297 | 20231212 | 135600 | 31993172800 | 151000 | 151000 | 151200 | 150700 | 1221 |
| 298 | 20231212 | 135500 | 31808857900 | 150900 | 150900 | 151000 | 150700 | 471 |
| 299 | 20231212 | 135400 | 31737827900 | 150900 | 150900 | 151100 | 150700 | 1022 |
| 300 | 20231212 | 135300 | 31583602000 | 151000 | 150900 | 151000 | 150800 | 369 |
| 301 | 20231212 | 135200 | 31527916500 | 150900 | 150900 | 151000 | 150700 | 1406 |
| 302 | 20231212 | 135100 | 31315732700 | 150800 | 151100 | 151100 | 150700 | 1808 |
| 303 | 20231212 | 135000 | 31042822700 | 151000 | 151100 | 151100 | 151000 | 549 |
| 304 | 20231212 | 134900 | 30959895200 | 151000 | 151000 | 151100 | 151000 | 467 |
| 305 | 20231212 | 134800 | 30889359700 | 151100 | 151100 | 151100 | 151000 | 571 |
| 306 | 20231212 | 134700 | 30803118900 | 151000 | 151200 | 151300 | 151000 | 1285 |
| 307 | 20231212 | 134600 | 30608888700 | 151100 | 151200 | 151200 | 151100 | 406 |
| 308 | 20231212 | 134500 | 30547527600 | 151200 | 151100 | 151200 | 151100 | 710 |
| 309 | 20231212 | 134400 | 30440200800 | 151200 | 150900 | 151200 | 150900 | 1208 |
| 310 | 20231212 | 134300 | 30257731700 | 150900 | 150900 | 150900 | 150800 | 493 |
| 311 | 20231212 | 134200 | 30183346400 | 150900 | 150800 | 150900 | 150800 | 263 |
| 312 | 20231212 | 134100 | 30143668000 | 150800 | 150900 | 150900 | 150800 | 506 |
| 313 | 20231212 | 134000 | 30067348800 | 150900 | 150800 | 150900 | 150700 | 765 |
| 314 | 20231212 | 133900 | 29952002900 | 150800 | 150900 | 151000 | 150700 | 801 |
| 315 | 20231212 | 133800 | 29831201000 | 150900 | 150800 | 150900 | 150800 | 722 |
| 316 | 20231212 | 133700 | 29722307800 | 150800 | 150800 | 150900 | 150600 | 511 |
| 317 | 20231212 | 133600 | 29645271400 | 150900 | 151100 | 151100 | 150900 | 890 |
| 318 | 20231212 | 133500 | 29510843100 | 151000 | 151000 | 151100 | 150900 | 881 |
| 319 | 20231212 | 133400 | 29377812300 | 151000 | 150900 | 151000 | 150700 | 1253 |
| 320 | 20231212 | 133300 | 29188748100 | 151000 | 150900 | 151000 | 150800 | 1200 |
| 321 | 20231212 | 133200 | 29007658100 | 150900 | 151000 | 151000 | 150900 | 1300 |
| 322 | 20231212 | 133100 | 28811406300 | 150900 | 150800 | 151000 | 150800 | 2918 |
| 323 | 20231212 | 133000 | 28370993300 | 150700 | 150500 | 150800 | 150500 | 460 |
| 324 | 20231212 | 132900 | 28301686500 | 150500 | 150700 | 150700 | 150500 | 629 |
| 325 | 20231212 | 132800 | 28206938400 | 150600 | 150500 | 150700 | 150400 | 1400 |
| 326 | 20231212 | 132700 | 27996266800 | 150400 | 150300 | 150500 | 150300 | 756 |
| 327 | 20231212 | 132600 | 27882557200 | 150400 | 150200 | 150400 | 150200 | 1059 |
| 328 | 20231212 | 132500 | 27723389000 | 150300 | 150100 | 150300 | 150100 | 731 |
| 329 | 20231212 | 132400 | 27613584900 | 150100 | 150200 | 150200 | 150100 | 464 |
| 330 | 20231212 | 132300 | 27543917200 | 150200 | 150000 | 150200 | 150000 | 795 |
| 331 | 20231212 | 132200 | 27424617000 | 150000 | 149900 | 150000 | 149900 | 401 |
| 332 | 20231212 | 132100 | 27364475700 | 149900 | 149900 | 150000 | 149900 | 387 |
| 333 | 20231212 | 132000 | 27306444600 | 149900 | 150000 | 150000 | 149900 | 272 |
| 334 | 20231212 | 131900 | 27265649600 | 149900 | 150000 | 150000 | 149900 | 205 |
| 335 | 20231212 | 131800 | 27234903500 | 149900 | 149900 | 150000 | 149900 | 168 |
| 336 | 20231212 | 131700 | 27209711300 | 149900 | 149900 | 150000 | 149900 | 326 |
| 337 | 20231212 | 131600 | 27160840100 | 149900 | 149900 | 150000 | 149900 | 201 |
| 338 | 20231212 | 131500 | 27130701400 | 149900 | 150000 | 150000 | 149900 | 229 |
| 339 | 20231212 | 131400 | 27096366900 | 150000 | 149900 | 150000 | 149800 | 306 |
| 340 | 20231212 | 131300 | 27050494100 | 149800 | 149900 | 149900 | 149800 | 297 |
| 341 | 20231212 | 131200 | 27005984900 | 149800 | 150000 | 150100 | 149800 | 647 |
| 342 | 20231212 | 131100 | 26908952100 | 150100 | 150100 | 150200 | 150000 | 189 |
| 343 | 20231212 | 131000 | 26880590600 | 150100 | 150100 | 150200 | 150000 | 470 |
| 344 | 20231212 | 130900 | 26810024000 | 150200 | 150100 | 150200 | 150000 | 1277 |
| 345 | 20231212 | 130800 | 26618340100 | 150000 | 149800 | 150000 | 149800 | 942 |
| 346 | 20231212 | 130700 | 26477074000 | 149900 | 149800 | 149900 | 149700 | 480 |
| 347 | 20231212 | 130600 | 26405128700 | 149800 | 149800 | 149900 | 149700 | 353 |
| 348 | 20231212 | 130500 | 26352253000 | 149800 | 150000 | 150000 | 149800 | 531 |
| 349 | 20231212 | 130400 | 26272632800 | 150000 | 149900 | 150000 | 149900 | 144 |
| 350 | 20231212 | 130300 | 26251039900 | 150000 | 150000 | 150000 | 149900 | 502 |
| 351 | 20231212 | 130200 | 26175776300 | 149900 | 149900 | 150000 | 149800 | 420 |
| 352 | 20231212 | 130100 | 26112809400 | 149900 | 149900 | 149900 | 149800 | 222 |
| 353 | 20231212 | 130000 | 26079550900 | 149800 | 150000 | 150000 | 149800 | 257 |
| 354 | 20231212 | 125900 | 26041014900 | 149900 | 149800 | 150000 | 149800 | 331 |
| 355 | 20231212 | 125800 | 25991396800 | 149800 | 149800 | 149900 | 149800 | 191 |
| 356 | 20231212 | 125700 | 25962774600 | 149900 | 149900 | 149900 | 149800 | 221 |
| 357 | 20231212 | 125600 | 25929654900 | 149800 | 149800 | 149900 | 149800 | 167 |
| 358 | 20231212 | 125500 | 25904632900 | 149800 | 150000 | 150000 | 149800 | 344 |
| 359 | 20231212 | 125400 | 25853057800 | 150000 | 150000 | 150000 | 149900 | 215 |
| 360 | 20231212 | 125300 | 25820820800 | 150000 | 150000 | 150000 | 149900 | 248 |
| 361 | 20231212 | 125200 | 25783624300 | 149900 | 150000 | 150000 | 149900 | 139 |
| 362 | 20231212 | 125100 | 25762782700 | 149900 | 150000 | 150000 | 149900 | 496 |
| 363 | 20231212 | 125000 | 25688400900 | 149900 | 150000 | 150000 | 149900 | 862 |
| 364 | 20231212 | 124900 | 25559107300 | 150000 | 149900 | 150000 | 149900 | 236 |
| 365 | 20231212 | 124800 | 25523722800 | 149900 | 150000 | 150000 | 149900 | 619 |
| 366 | 20231212 | 124700 | 25430903200 | 149900 | 149900 | 150000 | 149900 | 472 |
| 367 | 20231212 | 124600 | 25360141200 | 149900 | 149900 | 150000 | 149900 | 214 |
| 368 | 20231212 | 124500 | 25328055600 | 149900 | 149800 | 150000 | 149800 | 1145 |
| 369 | 20231212 | 124400 | 25156410700 | 149800 | 149800 | 149900 | 149800 | 171 |
| 370 | 20231212 | 124300 | 25130791500 | 149900 | 149900 | 149900 | 149800 | 246 |
| 371 | 20231212 | 124200 | 25093928600 | 149900 | 149800 | 149900 | 149800 | 246 |
| 372 | 20231212 | 124100 | 25057074400 | 149800 | 149800 | 149800 | 149700 | 364 |
| 373 | 20231212 | 124000 | 25002558100 | 149700 | 149700 | 149800 | 149700 | 202 |
| 374 | 20231212 | 123900 | 24972316600 | 149700 | 149800 | 149900 | 149700 | 606 |
| 375 | 20231212 | 123800 | 24881542600 | 149900 | 149800 | 149900 | 149800 | 110 |
| 376 | 20231212 | 123700 | 24865060300 | 149900 | 149700 | 149900 | 149700 | 818 |
| 377 | 20231212 | 123600 | 24742502500 | 149700 | 149400 | 149800 | 149400 | 1869 |
| 378 | 20231212 | 123500 | 24462989000 | 149400 | 149500 | 149500 | 149400 | 241 |
| 379 | 20231212 | 123400 | 24426969400 | 149400 | 149500 | 149500 | 149400 | 591 |
| 380 | 20231212 | 123300 | 24338632300 | 149500 | 149400 | 149500 | 149400 | 779 |
| 381 | 20231212 | 123200 | 24222187300 | 149400 | 149500 | 149500 | 149400 | 100 |
| 382 | 20231212 | 123100 | 24207243300 | 149400 | 149400 | 149500 | 149400 | 379 |
| 383 | 20231212 | 123000 | 24150614500 | 149500 | 149500 | 149500 | 149400 | 182 |
| 384 | 20231212 | 122900 | 24123420000 | 149500 | 149400 | 149500 | 149400 | 110 |
| 385 | 20231212 | 122800 | 24106983200 | 149400 | 149400 | 149500 | 149300 | 721 |
| 386 | 20231212 | 122700 | 23999273600 | 149300 | 149300 | 149400 | 149300 | 176 |
| 387 | 20231212 | 122600 | 23972992300 | 149300 | 149300 | 149400 | 149300 | 342 |
| 388 | 20231212 | 122500 | 23921921100 | 149300 | 149300 | 149400 | 149300 | 392 |
| 389 | 20231212 | 122400 | 23863393800 | 149300 | 149200 | 149400 | 149200 | 146 |
| 390 | 20231212 | 122300 | 23841595800 | 149200 | 149300 | 149300 | 149100 | 182 |
| 391 | 20231212 | 122200 | 23814437900 | 149300 | 149100 | 149400 | 149100 | 628 |
| 392 | 20231212 | 122100 | 23720717000 | 149100 | 149200 | 149200 | 149100 | 75 |
| 393 | 20231212 | 122000 | 23709532400 | 149200 | 149200 | 149200 | 149100 | 234 |
| 394 | 20231212 | 121900 | 23674640100 | 149100 | 149100 | 149200 | 149100 | 172 |
| 395 | 20231212 | 121800 | 23648992500 | 149200 | 149200 | 149200 | 149100 | 64 |
| 396 | 20231212 | 121700 | 23639448300 | 149100 | 149200 | 149400 | 149100 | 467 |
| 397 | 20231212 | 121600 | 23569753800 | 149300 | 149100 | 149300 | 148900 | 354 |
| 398 | 20231212 | 121500 | 23516950000 | 149000 | 149000 | 149100 | 148900 | 129 |
| 399 | 20231212 | 121400 | 23497726700 | 149000 | 149000 | 149200 | 148900 | 562 |
| 400 | 20231212 | 121300 | 23413944200 | 149100 | 148900 | 149100 | 148800 | 358 |
| 401 | 20231212 | 121200 | 23360628700 | 149000 | 149000 | 149000 | 148900 | 151 |
| 402 | 20231212 | 121100 | 23338139300 | 149000 | 148900 | 149100 | 148900 | 326 |
| 403 | 20231212 | 121000 | 23289576400 | 148900 | 148900 | 149000 | 148800 | 385 |
| 404 | 20231212 | 120900 | 23232245000 | 148800 | 149000 | 149000 | 148800 | 484 |
| 405 | 20231212 | 120800 | 23160187600 | 148900 | 149000 | 149000 | 148900 | 95 |
| 406 | 20231212 | 120700 | 23146037700 | 148900 | 148900 | 149000 | 148900 | 167 |
| 407 | 20231212 | 120600 | 23121167900 | 148900 | 149000 | 149100 | 148900 | 95 |
| 408 | 20231212 | 120500 | 23107017600 | 149000 | 149000 | 149100 | 148900 | 250 |
| 409 | 20231212 | 120400 | 23069771700 | 148900 | 148900 | 149000 | 148900 | 237 |
| 410 | 20231212 | 120300 | 23034475800 | 148900 | 148900 | 149000 | 148900 | 303 |
| 411 | 20231212 | 120200 | 22989353400 | 149000 | 149000 | 149000 | 148900 | 111 |
| 412 | 20231212 | 120100 | 22972817700 | 148900 | 148900 | 149100 | 148900 | 432 |
| 413 | 20231212 | 120000 | 22908475300 | 149000 | 149000 | 149100 | 148900 | 186 |
| 414 | 20231212 | 115900 | 22880764500 | 149100 | 149000 | 149100 | 148900 | 209 |
| 415 | 20231212 | 115800 | 22849623000 | 149100 | 149100 | 149100 | 149000 | 154 |
| 416 | 20231212 | 115700 | 22826672600 | 149100 | 149100 | 149100 | 149000 | 96 |
| 417 | 20231212 | 115600 | 22812366500 | 149100 | 149000 | 149100 | 149000 | 122 |
| 418 | 20231212 | 115500 | 22794185500 | 149100 | 149100 | 149100 | 149000 | 180 |
| 419 | 20231212 | 115400 | 22767362800 | 149100 | 148900 | 149100 | 148900 | 303 |
| 420 | 20231212 | 115300 | 22722227400 | 148900 | 148900 | 149000 | 148900 | 178 |
| 421 | 20231212 | 115200 | 22695716700 | 148900 | 149000 | 149000 | 148900 | 236 |
| 422 | 20231212 | 115100 | 22660571100 | 149000 | 148900 | 149000 | 148900 | 244 |
| 423 | 20231212 | 115000 | 22624229000 | 148900 | 148900 | 149000 | 148900 | 195 |
| 424 | 20231212 | 114900 | 22595187100 | 149000 | 149000 | 149000 | 148900 | 161 |
| 425 | 20231212 | 114800 | 22571211400 | 148900 | 149000 | 149000 | 148900 | 157 |
| 426 | 20231212 | 114700 | 22547829400 | 148900 | 148900 | 149000 | 148900 | 260 |
| 427 | 20231212 | 114600 | 22509109200 | 148900 | 149000 | 149100 | 148900 | 285 |
| 428 | 20231212 | 114500 | 22466644600 | 149000 | 149000 | 149100 | 149000 | 146 |
| 429 | 20231212 | 114400 | 22444889200 | 149100 | 149000 | 149100 | 148900 | 408 |
| 430 | 20231212 | 114300 | 22384097800 | 149000 | 149000 | 149100 | 149000 | 126 |
| 431 | 20231212 | 114200 | 22365321200 | 149000 | 149000 | 149100 | 149000 | 480 |
| 432 | 20231212 | 114100 | 22293797300 | 149100 | 149000 | 149100 | 149000 | 212 |
| 433 | 20231212 | 114000 | 22262205100 | 149000 | 149200 | 149200 | 149000 | 139 |
| 434 | 20231212 | 113900 | 22241490600 | 149100 | 149100 | 149200 | 149100 | 196 |
| 435 | 20231212 | 113800 | 22212264800 | 149100 | 149200 | 149200 | 149000 | 186 |
| 436 | 20231212 | 113700 | 22184527600 | 149300 | 149200 | 149300 | 149200 | 150 |
| 437 | 20231212 | 113600 | 22162145400 | 149300 | 149000 | 149300 | 149000 | 385 |
| 438 | 20231212 | 113500 | 22104745500 | 149000 | 149000 | 149100 | 149000 | 376 |
| 439 | 20231212 | 113400 | 22048719500 | 149000 | 149100 | 149100 | 149000 | 109 |
| 440 | 20231212 | 113300 | 22032475800 | 149100 | 149100 | 149100 | 149000 | 543 |
| 441 | 20231212 | 113200 | 21951562600 | 149000 | 149200 | 149200 | 149000 | 175 |
| 442 | 20231212 | 113100 | 21925476100 | 149200 | 149200 | 149200 | 149100 | 89 |
| 443 | 20231212 | 113000 | 21912203100 | 149100 | 149100 | 149200 | 149100 | 215 |
| 444 | 20231212 | 112900 | 21880143900 | 149100 | 149200 | 149200 | 149100 | 239 |
| 445 | 20231212 | 112800 | 21844501600 | 149100 | 149100 | 149200 | 149100 | 145 |
| 446 | 20231212 | 112700 | 21822874900 | 149100 | 149100 | 149200 | 149000 | 276 |
| 447 | 20231212 | 112600 | 21781739300 | 149000 | 149100 | 149200 | 149000 | 331 |
| 448 | 20231212 | 112500 | 21732383400 | 149200 | 149100 | 149200 | 149000 | 300 |
| 449 | 20231212 | 112400 | 21687653500 | 149100 | 149000 | 149200 | 149000 | 404 |
| 450 | 20231212 | 112300 | 21627411000 | 149100 | 149100 | 149100 | 149000 | 274 |
| 451 | 20231212 | 112200 | 21586564300 | 149000 | 149200 | 149200 | 149000 | 205 |
| 452 | 20231212 | 112100 | 21556014800 | 149100 | 149200 | 149200 | 149100 | 266 |
| 453 | 20231212 | 112000 | 21516351700 | 149200 | 149100 | 149200 | 149100 | 93 |
| 454 | 20231212 | 111900 | 21502484300 | 149100 | 149100 | 149200 | 149100 | 464 |
| 455 | 20231212 | 111800 | 21433300300 | 149100 | 149100 | 149200 | 149100 | 324 |
| 456 | 20231212 | 111700 | 21384976100 | 149100 | 149100 | 149200 | 149100 | 244 |
| 457 | 20231212 | 111600 | 21348591600 | 149100 | 149100 | 149200 | 149100 | 339 |
| 458 | 20231212 | 111500 | 21298039100 | 149100 | 149300 | 149300 | 149100 | 212 |
| 459 | 20231212 | 111400 | 21266416100 | 149300 | 149200 | 149300 | 149100 | 378 |
| 460 | 20231212 | 111300 | 21210025700 | 149200 | 149200 | 149300 | 149200 | 332 |
| 461 | 20231212 | 111200 | 21160487400 | 149200 | 149100 | 149300 | 149000 | 382 |
| 462 | 20231212 | 111100 | 21103527900 | 149000 | 149100 | 149200 | 149000 | 276 |
| 463 | 20231212 | 111000 | 21062389500 | 149100 | 149300 | 149300 | 149100 | 350 |
| 464 | 20231212 | 110900 | 21010181100 | 149200 | 149300 | 149300 | 149200 | 274 |
| 465 | 20231212 | 110800 | 20969299900 | 149300 | 148800 | 149300 | 148800 | 2242 |
| 466 | 20231212 | 110700 | 20635330000 | 148800 | 148800 | 148900 | 148800 | 390 |
| 467 | 20231212 | 110600 | 20577292300 | 148900 | 148900 | 149000 | 148800 | 293 |
| 468 | 20231212 | 110500 | 20533667100 | 149000 | 149000 | 149000 | 148900 | 492 |
| 469 | 20231212 | 110400 | 20460405400 | 149000 | 148900 | 149000 | 148800 | 443 |
| 470 | 20231212 | 110300 | 20394454500 | 148900 | 148900 | 149000 | 148900 | 259 |
| 471 | 20231212 | 110200 | 20355873900 | 149000 | 149000 | 149100 | 148800 | 384 |
| 472 | 20231212 | 110100 | 20298677900 | 149000 | 148800 | 149200 | 148800 | 614 |
| 473 | 20231212 | 110000 | 20207194800 | 149200 | 148800 | 149500 | 148800 | 4591 |
| 474 | 20231212 | 105900 | 19522919800 | 148800 | 148900 | 149000 | 148800 | 781 |
| 475 | 20231212 | 105800 | 19406627200 | 148900 | 149000 | 149100 | 148900 | 2977 |
| 476 | 20231212 | 105700 | 18963095800 | 149100 | 149000 | 149100 | 149000 | 1116 |
| 477 | 20231212 | 105600 | 18796804900 | 149000 | 149200 | 149300 | 149000 | 3678 |
| 478 | 20231212 | 105500 | 18248389600 | 149200 | 149300 | 149300 | 149200 | 310 |
| 479 | 20231212 | 105400 | 18202129100 | 149200 | 149200 | 149300 | 149200 | 298 |
| 480 | 20231212 | 105300 | 18157660700 | 149200 | 149400 | 149500 | 149200 | 1027 |
| 481 | 20231212 | 105200 | 18004264800 | 149500 | 149400 | 149500 | 149400 | 224 |
| 482 | 20231212 | 105100 | 17970796800 | 149500 | 149300 | 149500 | 149300 | 998 |
| 483 | 20231212 | 105000 | 17821711900 | 149400 | 149200 | 149400 | 149200 | 337 |
| 484 | 20231212 | 104900 | 17771396100 | 149200 | 149200 | 149300 | 149200 | 535 |
| 485 | 20231212 | 104800 | 17691552400 | 149300 | 149200 | 149300 | 149200 | 316 |
| 486 | 20231212 | 104700 | 17644395100 | 149200 | 149200 | 149300 | 149200 | 257 |
| 487 | 20231212 | 104600 | 17606037300 | 149200 | 149200 | 149300 | 149200 | 201 |
| 488 | 20231212 | 104500 | 17576044700 | 149200 | 149200 | 149300 | 149200 | 595 |
| 489 | 20231212 | 104400 | 17487264900 | 149300 | 149200 | 149300 | 149200 | 411 |
| 490 | 20231212 | 104300 | 17425929200 | 149200 | 149300 | 149400 | 149200 | 502 |
| 491 | 20231212 | 104200 | 17350978000 | 149300 | 149400 | 149500 | 149300 | 901 |
| 492 | 20231212 | 104100 | 17216399900 | 149500 | 149400 | 149500 | 149400 | 543 |
| 493 | 20231212 | 104000 | 17135273600 | 149400 | 149400 | 149500 | 149400 | 273 |
| 494 | 20231212 | 103900 | 17094483600 | 149400 | 149400 | 149500 | 149400 | 327 |
| 495 | 20231212 | 103800 | 17045628300 | 149500 | 149400 | 149500 | 149400 | 452 |
| 496 | 20231212 | 103700 | 16978086200 | 149400 | 149400 | 149500 | 149400 | 364 |
| 497 | 20231212 | 103600 | 16923702000 | 149400 | 149400 | 149900 | 149300 | 2564 |
| 498 | 20231212 | 103500 | 16540329200 | 149300 | 149300 | 149700 | 149300 | 762 |
| 499 | 20231212 | 103400 | 16426435500 | 149300 | 149600 | 149600 | 149300 | 398 |
| 500 | 20231212 | 103300 | 16366938000 | 149500 | 149500 | 149600 | 149500 | 198 |
| 501 | 20231212 | 103200 | 16337333200 | 149500 | 149300 | 149900 | 149200 | 5099 |
| 502 | 20231212 | 103100 | 15575111100 | 149300 | 149300 | 149400 | 149200 | 287 |
| 503 | 20231212 | 103000 | 15532276100 | 149300 | 149300 | 149500 | 149200 | 518 |
| 504 | 20231212 | 102900 | 15454938400 | 149300 | 149300 | 149500 | 149200 | 1531 |
| 505 | 20231212 | 102800 | 15226382400 | 149300 | 149700 | 149800 | 149300 | 540 |
| 506 | 20231212 | 102700 | 15145687400 | 149800 | 149400 | 149800 | 149400 | 314 |
| 507 | 20231212 | 102600 | 15098734600 | 149400 | 149300 | 149700 | 149300 | 1860 |
| 508 | 20231212 | 102500 | 14820622500 | 149300 | 149400 | 149500 | 149300 | 1404 |
| 509 | 20231212 | 102400 | 14610881300 | 149500 | 149500 | 149800 | 149400 | 828 |
| 510 | 20231212 | 102300 | 14487032900 | 149400 | 149500 | 149600 | 149400 | 315 |
| 511 | 20231212 | 102200 | 14439956900 | 149400 | 149600 | 149800 | 149400 | 882 |
| 512 | 20231212 | 102100 | 14308019600 | 149600 | 149500 | 149700 | 149500 | 237 |
| 513 | 20231212 | 102000 | 14272580100 | 149500 | 149700 | 149800 | 149500 | 247 |
| 514 | 20231212 | 101900 | 14235633600 | 149600 | 149600 | 149800 | 149600 | 91 |
| 515 | 20231212 | 101800 | 14222012000 | 149700 | 149900 | 149900 | 149600 | 270 |
| 516 | 20231212 | 101700 | 14181574700 | 149900 | 150100 | 150200 | 149800 | 681 |
| 517 | 20231212 | 101600 | 14079448800 | 150100 | 149500 | 150100 | 149500 | 1207 |
| 518 | 20231212 | 101500 | 13898470200 | 149700 | 149700 | 149900 | 149500 | 1040 |
| 519 | 20231212 | 101400 | 13742699300 | 149700 | 149400 | 149800 | 149300 | 939 |
| 520 | 20231212 | 101300 | 13602166500 | 149400 | 149400 | 149600 | 149300 | 766 |
| 521 | 20231212 | 101200 | 13487677800 | 149400 | 149400 | 149400 | 149300 | 1595 |
| 522 | 20231212 | 101100 | 13249427700 | 149400 | 149600 | 149600 | 149400 | 770 |
| 523 | 20231212 | 101000 | 13134314200 | 149600 | 149700 | 149700 | 149500 | 404 |
| 524 | 20231212 | 100900 | 13073874500 | 149600 | 149500 | 149800 | 149500 | 623 |
| 525 | 20231212 | 100800 | 12980674500 | 149600 | 149600 | 149800 | 149500 | 715 |
| 526 | 20231212 | 100700 | 12873712700 | 149500 | 149600 | 149600 | 149400 | 395 |
| 527 | 20231212 | 100600 | 12814662500 | 149500 | 149500 | 149900 | 149400 | 1649 |
| 528 | 20231212 | 100500 | 12568071300 | 149500 | 149800 | 149900 | 149400 | 868 |
| 529 | 20231212 | 100400 | 12438215900 | 149800 | 149600 | 149900 | 149300 | 836 |
| 530 | 20231212 | 100300 | 12313076300 | 149600 | 149400 | 149900 | 149100 | 5210 |
| 531 | 20231212 | 100200 | 11533625900 | 149400 | 149900 | 150000 | 149100 | 8576 |
| 532 | 20231212 | 100100 | 10251220800 | 149900 | 149600 | 150000 | 149500 | 1081 |
| 533 | 20231212 | 100000 | 10089303700 | 149600 | 149400 | 149700 | 149300 | 1070 |
| 534 | 20231212 | 095900 | 9929308600 | 149300 | 149400 | 149500 | 149300 | 1112 |
| 535 | 20231212 | 095800 | 9763174100 | 149500 | 149700 | 149700 | 149400 | 2501 |
| 536 | 20231212 | 095700 | 9389169600 | 149700 | 149600 | 149700 | 149600 | 566 |
| 537 | 20231212 | 095600 | 9304467200 | 149600 | 149700 | 149700 | 149600 | 271 |
| 538 | 20231212 | 095500 | 9263914100 | 149700 | 149700 | 149800 | 149600 | 565 |
| 539 | 20231212 | 095400 | 9179364600 | 149700 | 149600 | 149800 | 149600 | 713 |
| 540 | 20231212 | 095300 | 9072662100 | 149600 | 149600 | 149800 | 149500 | 1588 |
| 541 | 20231212 | 095200 | 8835118500 | 149600 | 149700 | 149800 | 149600 | 1558 |
| 542 | 20231212 | 095100 | 8601977900 | 149700 | 150000 | 150000 | 149700 | 2472 |
| 543 | 20231212 | 095000 | 8231619600 | 150000 | 150200 | 150200 | 150000 | 2566 |
| 544 | 20231212 | 094900 | 7846613500 | 150100 | 150200 | 150300 | 150100 | 874 |
| 545 | 20231212 | 094800 | 7715354500 | 150200 | 150300 | 150400 | 150200 | 472 |
| 546 | 20231212 | 094700 | 7644426100 | 150300 | 150400 | 150500 | 150300 | 750 |
| 547 | 20231212 | 094600 | 7531644900 | 150400 | 150300 | 150500 | 150200 | 948 |
| 548 | 20231212 | 094500 | 7389133800 | 150300 | 150500 | 150600 | 150300 | 2383 |
| 549 | 20231212 | 094400 | 7030628700 | 150600 | 150700 | 150800 | 150500 | 1247 |
| 550 | 20231212 | 094300 | 6842805100 | 150800 | 150700 | 150800 | 150700 | 423 |
| 551 | 20231212 | 094200 | 6779036400 | 150700 | 150800 | 150800 | 150700 | 180 |
| 552 | 20231212 | 094100 | 6751907700 | 150800 | 150900 | 151000 | 150700 | 911 |
| 553 | 20231212 | 094000 | 6614496100 | 150900 | 151100 | 151300 | 150900 | 818 |
| 554 | 20231212 | 093900 | 6490922400 | 151100 | 151300 | 151300 | 151100 | 978 |
| 555 | 20231212 | 093800 | 6343058700 | 151200 | 151400 | 151400 | 151200 | 232 |
| 556 | 20231212 | 093700 | 6307955200 | 151300 | 151300 | 151500 | 151300 | 592 |
| 557 | 20231212 | 093600 | 6218351300 | 151400 | 151600 | 151600 | 151400 | 396 |
| 558 | 20231212 | 093500 | 6158366300 | 151500 | 151500 | 151700 | 151500 | 244 |
| 559 | 20231212 | 093400 | 6121388300 | 151600 | 151700 | 151700 | 151500 | 767 |
| 560 | 20231212 | 093300 | 6005092400 | 151800 | 151800 | 151800 | 151600 | 645 |
| 561 | 20231212 | 093200 | 5907256700 | 151700 | 151700 | 151800 | 151700 | 456 |
| 562 | 20231212 | 093100 | 5838057300 | 151800 | 151700 | 151800 | 151700 | 426 |
| 563 | 20231212 | 093000 | 5773414900 | 151700 | 151900 | 152000 | 151700 | 1450 |
| 564 | 20231212 | 092900 | 5553297900 | 151900 | 151700 | 152000 | 151700 | 589 |
| 565 | 20231212 | 092800 | 5463850500 | 151700 | 151700 | 151900 | 151700 | 552 |
| 566 | 20231212 | 092700 | 5380057000 | 151700 | 151900 | 152000 | 151700 | 912 |
| 567 | 20231212 | 092600 | 5241599500 | 151800 | 152000 | 152100 | 151800 | 1079 |
| 568 | 20231212 | 092500 | 5077594900 | 151900 | 151900 | 152100 | 151900 | 1006 |
| 569 | 20231212 | 092400 | 4924691000 | 151900 | 151700 | 151900 | 151700 | 436 |
| 570 | 20231212 | 092300 | 4858510700 | 151800 | 152000 | 152200 | 151700 | 3092 |
| 571 | 20231212 | 092200 | 4388603200 | 152000 | 151700 | 152100 | 151700 | 2879 |
| 572 | 20231212 | 092100 | 3951126900 | 151800 | 151600 | 151800 | 151600 | 1056 |
| 573 | 20231212 | 092000 | 3790964400 | 151600 | 151600 | 151800 | 151500 | 164 |
| 574 | 20231212 | 091900 | 3766097500 | 151600 | 151400 | 151800 | 151400 | 2305 |
| 575 | 20231212 | 091800 | 3416552300 | 151400 | 151200 | 151500 | 151100 | 635 |
| 576 | 20231212 | 091700 | 3320508900 | 151100 | 151300 | 151400 | 151100 | 250 |
| 577 | 20231212 | 091600 | 3282700400 | 151400 | 151200 | 151400 | 151100 | 1111 |
| 578 | 20231212 | 091500 | 3114683000 | 151200 | 151200 | 151400 | 151200 | 1043 |
| 579 | 20231212 | 091400 | 2956879900 | 151200 | 151500 | 151500 | 151200 | 579 |
| 580 | 20231212 | 091300 | 2869245900 | 151400 | 151700 | 151800 | 151400 | 2655 |
| 581 | 20231212 | 091200 | 2466584500 | 151700 | 151500 | 151700 | 151500 | 1286 |
| 582 | 20231212 | 091100 | 2271586700 | 151500 | 151500 | 151700 | 151400 | 1301 |
| 583 | 20231212 | 091000 | 2074449000 | 151500 | 151800 | 151900 | 151500 | 1318 |
| 584 | 20231212 | 090900 | 1874475800 | 151700 | 151600 | 151800 | 151500 | 1138 |
| 585 | 20231212 | 090800 | 1701850000 | 151500 | 151600 | 151700 | 151100 | 1178 |
| 586 | 20231212 | 090700 | 1523450700 | 151500 | 150900 | 151600 | 150800 | 1256 |
| 587 | 20231212 | 090600 | 1333481700 | 150900 | 150900 | 151100 | 150700 | 914 |
| 588 | 20231212 | 090500 | 1195580900 | 150800 | 150900 | 150900 | 150600 | 675 |
| 589 | 20231212 | 090400 | 1093804200 | 150800 | 150700 | 151000 | 150600 | 891 |
| 590 | 20231212 | 090300 | 959406500 | 150700 | 150400 | 150700 | 150400 | 597 |
| 591 | 20231212 | 090200 | 869516700 | 150400 | 150800 | 150800 | 150400 | 1331 |
| 592 | 20231212 | 090100 | 669128300 | 150800 | 151200 | 151300 | 150500 | 2307 |
| 593 | 20231212 | 090000 | 320656000 | 151300 | 150900 | 151400 | 150800 | 2119 |