34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 185500 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 4080 |
| 3 | 20231219 | 185400 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 4 | 20231219 | 185300 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 5 | 20231219 | 185200 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 6 | 20231219 | 185100 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 7 | 20231219 | 185000 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 8 | 20231219 | 184900 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 9 | 20231219 | 184800 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 10 | 20231219 | 184700 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 11 | 20231219 | 184600 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 12 | 20231219 | 184500 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 13 | 20231219 | 184400 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 14 | 20231219 | 184300 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 15 | 20231219 | 184200 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 16 | 20231219 | 184100 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 17 | 20231219 | 184000 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 18 | 20231219 | 183900 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 19 | 20231219 | 183800 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 20 | 20231219 | 183700 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 21 | 20231219 | 183600 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 22 | 20231219 | 183500 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 23 | 20231219 | 183400 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 24 | 20231219 | 183300 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 25 | 20231219 | 183200 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 26 | 20231219 | 183100 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 27 | 20231219 | 183000 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 28 | 20231219 | 182900 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 29 | 20231219 | 182800 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 30 | 20231219 | 182700 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 31 | 20231219 | 182600 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 32 | 20231219 | 182500 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 4080 |
| 33 | 20231219 | 182400 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 34 | 20231219 | 182300 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 35 | 20231219 | 182200 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 36 | 20231219 | 182100 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 37 | 20231219 | 182000 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 38 | 20231219 | 181900 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 39 | 20231219 | 181800 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 40 | 20231219 | 181700 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 41 | 20231219 | 181600 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 42 | 20231219 | 181500 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 43 | 20231219 | 181400 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 44 | 20231219 | 181300 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 45 | 20231219 | 181200 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 46 | 20231219 | 181100 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 47 | 20231219 | 181000 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 48 | 20231219 | 180900 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 49 | 20231219 | 180800 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 50 | 20231219 | 180700 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 51 | 20231219 | 180600 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 52 | 20231219 | 180500 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 53 | 20231219 | 180400 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 54 | 20231219 | 180300 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 55 | 20231219 | 180200 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 56 | 20231219 | 180100 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 57 | 20231219 | 180000 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 58 | 20231219 | 175900 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 59 | 20231219 | 175800 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 60 | 20231219 | 175700 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 61 | 20231219 | 175600 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 62 | 20231219 | 175500 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 4080 |
| 63 | 20231219 | 175400 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 64 | 20231219 | 175300 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 65 | 20231219 | 175200 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 66 | 20231219 | 175100 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 67 | 20231219 | 175000 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 68 | 20231219 | 174900 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 69 | 20231219 | 174800 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 70 | 20231219 | 174700 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 71 | 20231219 | 174600 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 72 | 20231219 | 174500 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 73 | 20231219 | 174400 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 74 | 20231219 | 174300 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 75 | 20231219 | 174200 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 76 | 20231219 | 174100 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 77 | 20231219 | 174000 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 78 | 20231219 | 173900 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 79 | 20231219 | 173800 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 80 | 20231219 | 173700 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 81 | 20231219 | 173600 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 82 | 20231219 | 173500 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 83 | 20231219 | 173400 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 84 | 20231219 | 173300 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 85 | 20231219 | 173200 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 86 | 20231219 | 173100 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 87 | 20231219 | 173000 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 88 | 20231219 | 172900 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 89 | 20231219 | 172800 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 90 | 20231219 | 172700 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 91 | 20231219 | 172600 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 92 | 20231219 | 172500 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 4080 |
| 93 | 20231219 | 172400 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 94 | 20231219 | 172300 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 95 | 20231219 | 172200 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 96 | 20231219 | 172100 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 97 | 20231219 | 172000 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 98 | 20231219 | 171900 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 99 | 20231219 | 171800 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 100 | 20231219 | 171700 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 101 | 20231219 | 171600 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 102 | 20231219 | 171500 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 103 | 20231219 | 171400 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 104 | 20231219 | 171300 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 105 | 20231219 | 171200 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 106 | 20231219 | 171100 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 107 | 20231219 | 171000 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 108 | 20231219 | 170900 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 109 | 20231219 | 170800 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 110 | 20231219 | 170700 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 111 | 20231219 | 170600 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 112 | 20231219 | 170500 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 113 | 20231219 | 170400 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 114 | 20231219 | 170300 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 115 | 20231219 | 170200 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 116 | 20231219 | 170100 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 117 | 20231219 | 170000 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 118 | 20231219 | 165900 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 119 | 20231219 | 165800 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 120 | 20231219 | 165700 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 121 | 20231219 | 165600 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 122 | 20231219 | 165500 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 4080 |
| 123 | 20231219 | 165400 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 124 | 20231219 | 165300 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 125 | 20231219 | 165200 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 126 | 20231219 | 165100 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 127 | 20231219 | 165000 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 128 | 20231219 | 164900 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 129 | 20231219 | 164800 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 130 | 20231219 | 164700 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 131 | 20231219 | 164600 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 132 | 20231219 | 164500 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 133 | 20231219 | 164400 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 134 | 20231219 | 164300 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 135 | 20231219 | 164200 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 136 | 20231219 | 164100 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 137 | 20231219 | 164000 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 138 | 20231219 | 163900 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 139 | 20231219 | 163800 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 140 | 20231219 | 163700 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 141 | 20231219 | 163600 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 142 | 20231219 | 163500 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 143 | 20231219 | 163400 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 144 | 20231219 | 163300 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 145 | 20231219 | 163200 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 146 | 20231219 | 163100 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 147 | 20231219 | 163000 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 148 | 20231219 | 162900 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 149 | 20231219 | 162800 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 150 | 20231219 | 162700 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 151 | 20231219 | 162600 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 152 | 20231219 | 162500 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 4080 |
| 153 | 20231219 | 162400 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 154 | 20231219 | 162300 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 155 | 20231219 | 162200 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 156 | 20231219 | 162100 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 157 | 20231219 | 162000 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 158 | 20231219 | 161900 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 159 | 20231219 | 161800 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 160 | 20231219 | 161700 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 161 | 20231219 | 161600 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 162 | 20231219 | 161500 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 163 | 20231219 | 161400 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 164 | 20231219 | 161300 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 165 | 20231219 | 161200 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 166 | 20231219 | 161100 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 167 | 20231219 | 161000 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 168 | 20231219 | 160900 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 169 | 20231219 | 160800 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 170 | 20231219 | 160700 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 171 | 20231219 | 160600 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 172 | 20231219 | 160500 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 173 | 20231219 | 160400 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 174 | 20231219 | 160300 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 175 | 20231219 | 160200 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 176 | 20231219 | 160100 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 177 | 20231219 | 160000 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 178 | 20231219 | 155900 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 179 | 20231219 | 155800 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 180 | 20231219 | 155700 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 181 | 20231219 | 155600 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 182 | 20231219 | 155500 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 4080 |
| 183 | 20231219 | 155400 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 184 | 20231219 | 155300 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 185 | 20231219 | 155200 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 186 | 20231219 | 155100 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 187 | 20231219 | 155000 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 188 | 20231219 | 154900 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 189 | 20231219 | 154800 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 190 | 20231219 | 154700 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 191 | 20231219 | 154600 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 192 | 20231219 | 154500 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 193 | 20231219 | 154400 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 194 | 20231219 | 154300 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 195 | 20231219 | 154200 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 196 | 20231219 | 154100 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 197 | 20231219 | 154000 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 198 | 20231219 | 153900 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 199 | 20231219 | 153800 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 200 | 20231219 | 153700 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 201 | 20231219 | 153600 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 202 | 20231219 | 153500 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 203 | 20231219 | 153400 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 204 | 20231219 | 153300 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 205 | 20231219 | 153200 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 206 | 20231219 | 153100 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 0 |
| 207 | 20231219 | 153000 | 11594978100 | 156100 | 156100 | 156100 | 156100 | 4080 |
| 208 | 20231219 | 152900 | 10958090100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 209 | 20231219 | 152800 | 10958090100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 210 | 20231219 | 152700 | 10958090100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 211 | 20231219 | 152600 | 10958090100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 212 | 20231219 | 152500 | 10958090100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 213 | 20231219 | 152400 | 10958090100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 214 | 20231219 | 152300 | 10958090100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 215 | 20231219 | 152200 | 10958090100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 216 | 20231219 | 152100 | 10958090100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 217 | 20231219 | 152000 | 10958090100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 218 | 20231219 | 151900 | 10958090100 | 156700 | 156500 | 156700 | 156300 | 177 |
| 219 | 20231219 | 151800 | 10930412700 | 156600 | 156300 | 156600 | 156300 | 156 |
| 220 | 20231219 | 151700 | 10905996300 | 156500 | 155700 | 156500 | 155600 | 207 |
| 221 | 20231219 | 151600 | 10873642800 | 156400 | 156600 | 156600 | 155700 | 231 |
| 222 | 20231219 | 151500 | 10837667500 | 155600 | 156100 | 156600 | 155600 | 1354 |
| 223 | 20231219 | 151400 | 10626626800 | 156100 | 156200 | 156300 | 156100 | 40 |
| 224 | 20231219 | 151300 | 10620378700 | 156200 | 156300 | 156300 | 156000 | 110 |
| 225 | 20231219 | 151200 | 10603195100 | 156300 | 156300 | 156300 | 156000 | 69 |
| 226 | 20231219 | 151100 | 10592418500 | 156000 | 156200 | 156300 | 155900 | 172 |
| 227 | 20231219 | 151000 | 10565577400 | 156200 | 156200 | 156400 | 156100 | 232 |
| 228 | 20231219 | 150900 | 10529338400 | 156000 | 156200 | 156300 | 156000 | 155 |
| 229 | 20231219 | 150800 | 10505124100 | 156200 | 156000 | 156200 | 155900 | 151 |
| 230 | 20231219 | 150700 | 10481559400 | 156000 | 156200 | 156300 | 156000 | 78 |
| 231 | 20231219 | 150600 | 10469379100 | 156200 | 156100 | 156300 | 156000 | 195 |
| 232 | 20231219 | 150500 | 10438949000 | 156100 | 156100 | 156200 | 156100 | 72 |
| 233 | 20231219 | 150400 | 10427709000 | 156100 | 156100 | 156300 | 156100 | 80 |
| 234 | 20231219 | 150300 | 10415219100 | 156100 | 156000 | 156600 | 156000 | 164 |
| 235 | 20231219 | 150200 | 10389606600 | 156000 | 156000 | 156700 | 156000 | 247 |
| 236 | 20231219 | 150100 | 10350999300 | 156000 | 156800 | 156800 | 156000 | 116 |
| 237 | 20231219 | 150000 | 10332869400 | 156100 | 156200 | 157200 | 156100 | 114 |
| 238 | 20231219 | 145900 | 10315058200 | 157300 | 157200 | 157300 | 156200 | 724 |
| 239 | 20231219 | 145800 | 10201303900 | 157200 | 157200 | 157200 | 157000 | 642 |
| 240 | 20231219 | 145700 | 10100437600 | 157100 | 157000 | 157200 | 157000 | 843 |
| 241 | 20231219 | 145600 | 9967982300 | 157100 | 157100 | 157100 | 156800 | 376 |
| 242 | 20231219 | 145500 | 9908948200 | 157100 | 156900 | 157100 | 156600 | 398 |
| 243 | 20231219 | 145400 | 9846480600 | 157000 | 156900 | 157000 | 156800 | 323 |
| 244 | 20231219 | 145300 | 9795794300 | 156900 | 156700 | 156900 | 156600 | 392 |
| 245 | 20231219 | 145200 | 9734342700 | 156800 | 156300 | 156800 | 156100 | 297 |
| 246 | 20231219 | 145100 | 9687823000 | 156300 | 156500 | 156700 | 156300 | 638 |
| 247 | 20231219 | 145000 | 9587877700 | 156700 | 155700 | 156700 | 155700 | 382 |
| 248 | 20231219 | 144900 | 9528097700 | 155700 | 156400 | 156700 | 155700 | 378 |
| 249 | 20231219 | 144800 | 9468946200 | 156300 | 156200 | 156400 | 155700 | 246 |
| 250 | 20231219 | 144700 | 9430567100 | 156100 | 155800 | 156100 | 155700 | 315 |
| 251 | 20231219 | 144600 | 9381485100 | 155900 | 155900 | 156100 | 155800 | 158 |
| 252 | 20231219 | 144500 | 9356862300 | 155900 | 155800 | 156200 | 155800 | 250 |
| 253 | 20231219 | 144400 | 9317884100 | 155800 | 156000 | 156000 | 155800 | 125 |
| 254 | 20231219 | 144300 | 9298404700 | 155700 | 155900 | 156200 | 155600 | 163 |
| 255 | 20231219 | 144200 | 9273011200 | 155900 | 155900 | 156000 | 155600 | 137 |
| 256 | 20231219 | 144100 | 9251665500 | 155900 | 155900 | 155900 | 155600 | 199 |
| 257 | 20231219 | 144000 | 9220676900 | 155500 | 155500 | 156200 | 155500 | 147 |
| 258 | 20231219 | 143900 | 9197788100 | 155600 | 156100 | 156600 | 155500 | 401 |
| 259 | 20231219 | 143800 | 9135241600 | 156100 | 155600 | 156200 | 155500 | 338 |
| 260 | 20231219 | 143700 | 9082562100 | 155500 | 155600 | 155700 | 155500 | 171 |
| 261 | 20231219 | 143600 | 9055954400 | 155600 | 155800 | 155900 | 155600 | 117 |
| 262 | 20231219 | 143500 | 9037745600 | 155800 | 155700 | 156100 | 155600 | 183 |
| 263 | 20231219 | 143400 | 9009261700 | 155700 | 155700 | 155900 | 155600 | 227 |
| 264 | 20231219 | 143300 | 8973920200 | 155700 | 155700 | 155700 | 155600 | 191 |
| 265 | 20231219 | 143200 | 8944194100 | 155600 | 155700 | 155700 | 155600 | 209 |
| 266 | 20231219 | 143100 | 8911666200 | 155800 | 155800 | 155800 | 155700 | 129 |
| 267 | 20231219 | 143000 | 8891579100 | 155800 | 155700 | 155800 | 155600 | 206 |
| 268 | 20231219 | 142900 | 8859515800 | 155600 | 155800 | 155800 | 155600 | 161 |
| 269 | 20231219 | 142800 | 8834452200 | 155600 | 155700 | 155800 | 155600 | 219 |
| 270 | 20231219 | 142700 | 8800351700 | 155700 | 155600 | 155900 | 155600 | 108 |
| 271 | 20231219 | 142600 | 8783528300 | 155700 | 155800 | 156100 | 155600 | 186 |
| 272 | 20231219 | 142500 | 8754548000 | 155700 | 155600 | 156100 | 155600 | 168 |
| 273 | 20231219 | 142400 | 8728399300 | 155700 | 155700 | 156100 | 155600 | 209 |
| 274 | 20231219 | 142300 | 8695858300 | 155600 | 156000 | 156300 | 155600 | 168 |
| 275 | 20231219 | 142200 | 8669680600 | 155900 | 156000 | 156300 | 155700 | 183 |
| 276 | 20231219 | 142100 | 8641154800 | 156300 | 156600 | 156600 | 155900 | 187 |
| 277 | 20231219 | 142000 | 8611939000 | 156600 | 156500 | 156600 | 155900 | 177 |
| 278 | 20231219 | 141900 | 8584284700 | 156000 | 156300 | 156600 | 155700 | 240 |
| 279 | 20231219 | 141800 | 8546810200 | 156300 | 156600 | 156600 | 156200 | 209 |
| 280 | 20231219 | 141700 | 8514096900 | 156600 | 156600 | 156800 | 156500 | 123 |
| 281 | 20231219 | 141600 | 8494828400 | 156700 | 156500 | 156700 | 156500 | 249 |
| 282 | 20231219 | 141500 | 8455845900 | 156600 | 156700 | 156700 | 156500 | 174 |
| 283 | 20231219 | 141400 | 8428597700 | 156700 | 156500 | 156700 | 156500 | 189 |
| 284 | 20231219 | 141300 | 8399007500 | 156600 | 156400 | 156600 | 156200 | 391 |
| 285 | 20231219 | 141200 | 8337844600 | 156400 | 155800 | 156400 | 155700 | 1100 |
| 286 | 20231219 | 141100 | 8166228500 | 155900 | 155700 | 155900 | 155600 | 123 |
| 287 | 20231219 | 141000 | 8147076800 | 155600 | 155500 | 155600 | 155500 | 207 |
| 288 | 20231219 | 140900 | 8114882200 | 155500 | 155700 | 155700 | 155500 | 60 |
| 289 | 20231219 | 140800 | 8105545800 | 155700 | 155600 | 155700 | 155500 | 169 |
| 290 | 20231219 | 140700 | 8079254300 | 155600 | 155700 | 155700 | 155500 | 247 |
| 291 | 20231219 | 140600 | 8040835200 | 155700 | 155700 | 155800 | 155600 | 117 |
| 292 | 20231219 | 140500 | 8022624900 | 155700 | 155700 | 155900 | 155600 | 169 |
| 293 | 20231219 | 140400 | 7996316400 | 155700 | 155500 | 155700 | 155500 | 552 |
| 294 | 20231219 | 140300 | 7910431200 | 155600 | 155500 | 155600 | 155500 | 101 |
| 295 | 20231219 | 140200 | 7894722500 | 155600 | 155600 | 155600 | 155500 | 205 |
| 296 | 20231219 | 140100 | 7862840900 | 155500 | 155600 | 155600 | 155500 | 232 |
| 297 | 20231219 | 140000 | 7826762500 | 155600 | 155600 | 155700 | 155500 | 86 |
| 298 | 20231219 | 135900 | 7813385100 | 155700 | 155600 | 155700 | 155500 | 161 |
| 299 | 20231219 | 135800 | 7788339600 | 155600 | 155600 | 155700 | 155500 | 114 |
| 300 | 20231219 | 135700 | 7770599700 | 155600 | 155600 | 155700 | 155600 | 102 |
| 301 | 20231219 | 135600 | 7754725800 | 155600 | 155700 | 155800 | 155600 | 66 |
| 302 | 20231219 | 135500 | 7744454300 | 155700 | 155700 | 155700 | 155600 | 81 |
| 303 | 20231219 | 135400 | 7731849500 | 155700 | 155600 | 155700 | 155600 | 75 |
| 304 | 20231219 | 135300 | 7720177600 | 155700 | 155600 | 155800 | 155500 | 108 |
| 305 | 20231219 | 135200 | 7703371200 | 155600 | 155700 | 155700 | 155500 | 98 |
| 306 | 20231219 | 135100 | 7688120400 | 155600 | 155600 | 155600 | 155600 | 66 |
| 307 | 20231219 | 135000 | 7677850800 | 155600 | 155700 | 155800 | 155500 | 298 |
| 308 | 20231219 | 134900 | 7631450300 | 155700 | 155600 | 155700 | 155500 | 219 |
| 309 | 20231219 | 134800 | 7597363000 | 155700 | 155700 | 155700 | 155500 | 306 |
| 310 | 20231219 | 134700 | 7549767900 | 155700 | 155600 | 155900 | 155600 | 129 |
| 311 | 20231219 | 134600 | 7529681500 | 155700 | 155600 | 155900 | 155500 | 36 |
| 312 | 20231219 | 134500 | 7524076000 | 155600 | 155500 | 155900 | 155500 | 114 |
| 313 | 20231219 | 134400 | 7506330400 | 155500 | 155600 | 155700 | 155500 | 169 |
| 314 | 20231219 | 134300 | 7480023200 | 155600 | 155500 | 155600 | 155500 | 129 |
| 315 | 20231219 | 134200 | 7459957900 | 155600 | 155600 | 155600 | 155500 | 92 |
| 316 | 20231219 | 134100 | 7445649500 | 155600 | 155600 | 155600 | 155500 | 112 |
| 317 | 20231219 | 134000 | 7428226500 | 155600 | 155500 | 155600 | 155500 | 118 |
| 318 | 20231219 | 133900 | 7409873800 | 155600 | 155700 | 155700 | 155500 | 58 |
| 319 | 20231219 | 133800 | 7400848600 | 155600 | 155800 | 155800 | 155600 | 135 |
| 320 | 20231219 | 133700 | 7379829300 | 155800 | 155500 | 155800 | 155500 | 133 |
| 321 | 20231219 | 133600 | 7359129100 | 155500 | 155600 | 155600 | 155500 | 178 |
| 322 | 20231219 | 133500 | 7331437800 | 155600 | 155600 | 155600 | 155500 | 133 |
| 323 | 20231219 | 133400 | 7310746200 | 155600 | 155700 | 155700 | 155500 | 113 |
| 324 | 20231219 | 133300 | 7293162600 | 155700 | 155600 | 155700 | 155600 | 71 |
| 325 | 20231219 | 133200 | 7282113000 | 155700 | 155800 | 155800 | 155500 | 147 |
| 326 | 20231219 | 133100 | 7259236600 | 155700 | 155700 | 155700 | 155600 | 83 |
| 327 | 20231219 | 133000 | 7246320200 | 155700 | 155900 | 155900 | 155600 | 126 |
| 328 | 20231219 | 132900 | 7226697900 | 155900 | 155800 | 155900 | 155700 | 91 |
| 329 | 20231219 | 132800 | 7212519000 | 155800 | 155600 | 155800 | 155600 | 208 |
| 330 | 20231219 | 132700 | 7180124300 | 155700 | 155700 | 155800 | 155600 | 110 |
| 331 | 20231219 | 132600 | 7162998200 | 155800 | 155700 | 155900 | 155700 | 26 |
| 332 | 20231219 | 132500 | 7158946600 | 155700 | 155600 | 155900 | 155500 | 177 |
| 333 | 20231219 | 132400 | 7131396100 | 155700 | 155600 | 155800 | 155600 | 46 |
| 334 | 20231219 | 132300 | 7124235000 | 155600 | 155700 | 155900 | 155600 | 395 |
| 335 | 20231219 | 132200 | 7062759600 | 155600 | 155900 | 155900 | 155600 | 103 |
| 336 | 20231219 | 132100 | 7046727100 | 155900 | 155800 | 155900 | 155700 | 94 |
| 337 | 20231219 | 132000 | 7032084900 | 155700 | 155600 | 155700 | 155600 | 95 |
| 338 | 20231219 | 131900 | 7017293800 | 155700 | 155700 | 155800 | 155600 | 149 |
| 339 | 20231219 | 131800 | 6994094000 | 155800 | 155700 | 155800 | 155700 | 101 |
| 340 | 20231219 | 131700 | 6978366100 | 155800 | 155600 | 155800 | 155600 | 130 |
| 341 | 20231219 | 131600 | 6958131800 | 155600 | 155600 | 155700 | 155600 | 99 |
| 342 | 20231219 | 131500 | 6942725400 | 155700 | 155700 | 155700 | 155600 | 82 |
| 343 | 20231219 | 131400 | 6929964500 | 155600 | 155500 | 155700 | 155500 | 198 |
| 344 | 20231219 | 131300 | 6899155600 | 155500 | 155600 | 155600 | 155500 | 96 |
| 345 | 20231219 | 131200 | 6884222500 | 155500 | 155600 | 155600 | 155500 | 492 |
| 346 | 20231219 | 131100 | 6807700500 | 155500 | 155700 | 155700 | 155500 | 131 |
| 347 | 20231219 | 131000 | 6787327800 | 155600 | 155700 | 155700 | 155500 | 644 |
| 348 | 20231219 | 130900 | 6687131900 | 155700 | 155600 | 155700 | 155600 | 186 |
| 349 | 20231219 | 130800 | 6658187000 | 155600 | 155700 | 155800 | 155600 | 441 |
| 350 | 20231219 | 130700 | 6589523400 | 155700 | 155700 | 155800 | 155700 | 168 |
| 351 | 20231219 | 130600 | 6563365500 | 155800 | 155700 | 155800 | 155700 | 195 |
| 352 | 20231219 | 130500 | 6533003300 | 155700 | 155700 | 155800 | 155700 | 168 |
| 353 | 20231219 | 130400 | 6506844300 | 155800 | 155700 | 155800 | 155700 | 192 |
| 354 | 20231219 | 130300 | 6476949300 | 155700 | 155900 | 156000 | 155700 | 145 |
| 355 | 20231219 | 130200 | 6454344700 | 155900 | 155900 | 156000 | 155900 | 163 |
| 356 | 20231219 | 130100 | 6428932300 | 156000 | 155700 | 156000 | 155700 | 212 |
| 357 | 20231219 | 130000 | 6395904300 | 155800 | 156000 | 156000 | 155700 | 57 |
| 358 | 20231219 | 125900 | 6387027800 | 155700 | 155800 | 155900 | 155700 | 387 |
| 359 | 20231219 | 125800 | 6326721600 | 155800 | 155800 | 155900 | 155800 | 174 |
| 360 | 20231219 | 125700 | 6299612300 | 155900 | 155900 | 155900 | 155800 | 60 |
| 361 | 20231219 | 125600 | 6290263900 | 155900 | 155800 | 155900 | 155800 | 143 |
| 362 | 20231219 | 125500 | 6267979300 | 155900 | 155700 | 155900 | 155700 | 70 |
| 363 | 20231219 | 125400 | 6257078500 | 155900 | 155800 | 155900 | 155800 | 188 |
| 364 | 20231219 | 125300 | 6227788000 | 155800 | 155800 | 155900 | 155800 | 72 |
| 365 | 20231219 | 125200 | 6216569500 | 155800 | 155900 | 156000 | 155800 | 51 |
| 366 | 20231219 | 125100 | 6208618500 | 155900 | 155900 | 155900 | 155900 | 79 |
| 367 | 20231219 | 125000 | 6196302400 | 155900 | 155900 | 156000 | 155900 | 75 |
| 368 | 20231219 | 124900 | 6184609800 | 155900 | 155900 | 156000 | 155900 | 76 |
| 369 | 20231219 | 124800 | 6172761200 | 155900 | 155800 | 156000 | 155700 | 226 |
| 370 | 20231219 | 124700 | 6137544200 | 155700 | 155800 | 155800 | 155700 | 172 |
| 371 | 20231219 | 124600 | 6110762900 | 155700 | 155700 | 155800 | 155700 | 92 |
| 372 | 20231219 | 124500 | 6096438100 | 155700 | 155700 | 155800 | 155700 | 74 |
| 373 | 20231219 | 124400 | 6084916100 | 155700 | 155700 | 155800 | 155700 | 84 |
| 374 | 20231219 | 124300 | 6071835100 | 155800 | 155800 | 155800 | 155700 | 102 |
| 375 | 20231219 | 124200 | 6055946400 | 155800 | 155900 | 155900 | 155800 | 16 |
| 376 | 20231219 | 124100 | 6053453300 | 155800 | 155800 | 155900 | 155800 | 91 |
| 377 | 20231219 | 124000 | 6039272500 | 155900 | 155800 | 155900 | 155800 | 89 |
| 378 | 20231219 | 123900 | 6025406000 | 155800 | 156000 | 156000 | 155800 | 62 |
| 379 | 20231219 | 123800 | 6015744100 | 155900 | 155900 | 156000 | 155900 | 78 |
| 380 | 20231219 | 123700 | 6003583800 | 155900 | 155800 | 155900 | 155800 | 117 |
| 381 | 20231219 | 123600 | 5985343700 | 155800 | 155800 | 155900 | 155800 | 680 |
| 382 | 20231219 | 123500 | 5879399600 | 155800 | 155900 | 155900 | 155800 | 97 |
| 383 | 20231219 | 123400 | 5864283300 | 155800 | 155800 | 155900 | 155800 | 139 |
| 384 | 20231219 | 123300 | 5842625100 | 155800 | 155900 | 156000 | 155800 | 97 |
| 385 | 20231219 | 123200 | 5827504000 | 155900 | 155900 | 156000 | 155900 | 51 |
| 386 | 20231219 | 123100 | 5819552900 | 156000 | 156000 | 156000 | 155900 | 34 |
| 387 | 20231219 | 123000 | 5814250600 | 155900 | 155900 | 155900 | 155900 | 71 |
| 388 | 20231219 | 122900 | 5803181700 | 155900 | 155900 | 155900 | 155800 | 143 |
| 389 | 20231219 | 122800 | 5780896600 | 155800 | 155800 | 155900 | 155800 | 359 |
| 390 | 20231219 | 122700 | 5724964100 | 155900 | 155900 | 156000 | 155900 | 140 |
| 391 | 20231219 | 122600 | 5703137900 | 155900 | 155900 | 156000 | 155900 | 317 |
| 392 | 20231219 | 122500 | 5653717200 | 155900 | 155900 | 156000 | 155900 | 97 |
| 393 | 20231219 | 122400 | 5638594800 | 155900 | 155900 | 156000 | 155900 | 54 |
| 394 | 20231219 | 122300 | 5630175700 | 156000 | 155900 | 156000 | 155900 | 69 |
| 395 | 20231219 | 122200 | 5619417700 | 155900 | 155900 | 156000 | 155900 | 100 |
| 396 | 20231219 | 122100 | 5603827400 | 155900 | 156000 | 156000 | 155900 | 13 |
| 397 | 20231219 | 122000 | 5601799500 | 155900 | 156100 | 156100 | 155900 | 140 |
| 398 | 20231219 | 121900 | 5579960300 | 156100 | 156100 | 156200 | 156100 | 92 |
| 399 | 20231219 | 121800 | 5565598700 | 156200 | 156200 | 156300 | 156200 | 106 |
| 400 | 20231219 | 121700 | 5549041300 | 156200 | 156200 | 156400 | 156200 | 44 |
| 401 | 20231219 | 121600 | 5542162300 | 156200 | 156100 | 156300 | 156100 | 165 |
| 402 | 20231219 | 121500 | 5516396100 | 156100 | 156100 | 156200 | 156100 | 71 |
| 403 | 20231219 | 121400 | 5505312700 | 156100 | 156200 | 156200 | 156100 | 59 |
| 404 | 20231219 | 121300 | 5496101700 | 156200 | 155900 | 156200 | 155900 | 209 |
| 405 | 20231219 | 121200 | 5463486700 | 155800 | 155800 | 155900 | 155800 | 91 |
| 406 | 20231219 | 121100 | 5449308700 | 155800 | 155800 | 155900 | 155800 | 75 |
| 407 | 20231219 | 121000 | 5437623100 | 155900 | 155900 | 155900 | 155800 | 69 |
| 408 | 20231219 | 120900 | 5426872200 | 155800 | 155900 | 155900 | 155800 | 38 |
| 409 | 20231219 | 120800 | 5420950900 | 155800 | 155800 | 155900 | 155800 | 76 |
| 410 | 20231219 | 120700 | 5409109000 | 155800 | 155900 | 155900 | 155800 | 76 |
| 411 | 20231219 | 120600 | 5397266600 | 155900 | 156000 | 156000 | 155900 | 102 |
| 412 | 20231219 | 120500 | 5381361100 | 156000 | 155900 | 156000 | 155900 | 52 |
| 413 | 20231219 | 120400 | 5373253400 | 156000 | 155900 | 156100 | 155900 | 109 |
| 414 | 20231219 | 120300 | 5356249700 | 155800 | 155800 | 155800 | 155700 | 137 |
| 415 | 20231219 | 120200 | 5334908800 | 155800 | 155800 | 155800 | 155700 | 116 |
| 416 | 20231219 | 120100 | 5316844000 | 155800 | 155800 | 155800 | 155700 | 70 |
| 417 | 20231219 | 120000 | 5305942700 | 155800 | 155800 | 155800 | 155700 | 90 |
| 418 | 20231219 | 115900 | 5291928000 | 155900 | 155700 | 155900 | 155700 | 148 |
| 419 | 20231219 | 115800 | 5268872400 | 155800 | 155800 | 155900 | 155800 | 164 |
| 420 | 20231219 | 115700 | 5243320900 | 155800 | 155700 | 155800 | 155700 | 154 |
| 421 | 20231219 | 115600 | 5219332200 | 155800 | 155900 | 156000 | 155700 | 130 |
| 422 | 20231219 | 115500 | 5199073000 | 155900 | 155900 | 156000 | 155900 | 51 |
| 423 | 20231219 | 115400 | 5191121700 | 156000 | 155900 | 156000 | 155700 | 135 |
| 424 | 20231219 | 115300 | 5170081600 | 155900 | 155700 | 155900 | 155700 | 135 |
| 425 | 20231219 | 115200 | 5149048600 | 155800 | 155800 | 155800 | 155700 | 144 |
| 426 | 20231219 | 115100 | 5126618900 | 155700 | 155700 | 155800 | 155700 | 129 |
| 427 | 20231219 | 115000 | 5106533500 | 155700 | 155800 | 155800 | 155700 | 587 |
| 428 | 20231219 | 114900 | 5015084800 | 155700 | 155800 | 155800 | 155700 | 111 |
| 429 | 20231219 | 114800 | 4997800700 | 155700 | 155800 | 155900 | 155700 | 389 |
| 430 | 20231219 | 114700 | 4937194600 | 155800 | 155900 | 155900 | 155800 | 74 |
| 431 | 20231219 | 114600 | 4925659900 | 155900 | 156000 | 156000 | 155900 | 92 |
| 432 | 20231219 | 114500 | 4911316900 | 155900 | 155900 | 156000 | 155900 | 89 |
| 433 | 20231219 | 114400 | 4897441700 | 155900 | 156000 | 156100 | 155900 | 116 |
| 434 | 20231219 | 114300 | 4879350300 | 156000 | 156000 | 156000 | 155900 | 270 |
| 435 | 20231219 | 114200 | 4837242500 | 156000 | 156100 | 156100 | 156000 | 152 |
| 436 | 20231219 | 114100 | 4813529700 | 156100 | 156100 | 156200 | 156000 | 127 |
| 437 | 20231219 | 114000 | 4793707400 | 156100 | 156100 | 156200 | 156100 | 115 |
| 438 | 20231219 | 113900 | 4775755600 | 156100 | 156100 | 156200 | 156100 | 124 |
| 439 | 20231219 | 113800 | 4756398900 | 156200 | 156100 | 156200 | 156100 | 110 |
| 440 | 20231219 | 113700 | 4739224200 | 156200 | 156000 | 156300 | 156000 | 133 |
| 441 | 20231219 | 113600 | 4718467300 | 156000 | 156000 | 156100 | 156000 | 71 |
| 442 | 20231219 | 113500 | 4707390900 | 156000 | 156000 | 156100 | 155900 | 136 |
| 443 | 20231219 | 113400 | 4686174400 | 156000 | 155900 | 156000 | 155900 | 92 |
| 444 | 20231219 | 113300 | 4671828200 | 156000 | 156000 | 156000 | 155900 | 131 |
| 445 | 20231219 | 113200 | 4651403700 | 156000 | 155900 | 156000 | 155900 | 158 |
| 446 | 20231219 | 113100 | 4626763600 | 155800 | 155800 | 155900 | 155800 | 310 |
| 447 | 20231219 | 113000 | 4578465300 | 155800 | 155900 | 155900 | 155800 | 145 |
| 448 | 20231219 | 112900 | 4555871600 | 155900 | 155800 | 155900 | 155800 | 100 |
| 449 | 20231219 | 112800 | 4540291000 | 155900 | 155900 | 155900 | 155800 | 145 |
| 450 | 20231219 | 112700 | 4517695600 | 155900 | 155900 | 156000 | 155900 | 68 |
| 451 | 20231219 | 112600 | 4507093600 | 155800 | 155800 | 155900 | 155800 | 60 |
| 452 | 20231219 | 112500 | 4497742100 | 155900 | 155700 | 155900 | 155700 | 180 |
| 453 | 20231219 | 112400 | 4469698700 | 155700 | 155800 | 155900 | 155700 | 179 |
| 454 | 20231219 | 112300 | 4441822000 | 155900 | 155900 | 156000 | 155800 | 337 |
| 455 | 20231219 | 112200 | 4389306800 | 155900 | 155800 | 156000 | 155800 | 172 |
| 456 | 20231219 | 112100 | 4362492000 | 155800 | 155900 | 155900 | 155800 | 180 |
| 457 | 20231219 | 112000 | 4334438700 | 155900 | 156000 | 156100 | 155900 | 183 |
| 458 | 20231219 | 111900 | 4305899300 | 156000 | 156000 | 156100 | 156000 | 261 |
| 459 | 20231219 | 111800 | 4265182600 | 156000 | 156300 | 156300 | 156000 | 421 |
| 460 | 20231219 | 111700 | 4199437500 | 156200 | 156400 | 156500 | 156200 | 983 |
| 461 | 20231219 | 111600 | 4045754600 | 156500 | 156600 | 156600 | 156400 | 1554 |
| 462 | 20231219 | 111500 | 3802540900 | 156600 | 156600 | 156700 | 156600 | 108 |
| 463 | 20231219 | 111400 | 3785627700 | 156600 | 156800 | 156800 | 156600 | 101 |
| 464 | 20231219 | 111300 | 3769807800 | 156800 | 156700 | 156900 | 156700 | 556 |
| 465 | 20231219 | 111200 | 3682667400 | 156700 | 156800 | 156900 | 156700 | 134 |
| 466 | 20231219 | 111100 | 3661656900 | 156800 | 156800 | 156900 | 156800 | 82 |
| 467 | 20231219 | 111000 | 3648799100 | 156800 | 156700 | 156800 | 156700 | 181 |
| 468 | 20231219 | 110900 | 3620431100 | 156800 | 156700 | 156800 | 156700 | 68 |
| 469 | 20231219 | 110800 | 3609775300 | 156700 | 156900 | 157000 | 156700 | 300 |
| 470 | 20231219 | 110700 | 3562717500 | 156900 | 157200 | 157200 | 156900 | 2785 |
| 471 | 20231219 | 110600 | 3125138500 | 157200 | 157300 | 157300 | 157200 | 110 |
| 472 | 20231219 | 110500 | 3107846000 | 157300 | 157300 | 157300 | 157200 | 119 |
| 473 | 20231219 | 110400 | 3089138400 | 157300 | 157400 | 157500 | 157300 | 164 |
| 474 | 20231219 | 110300 | 3063331900 | 157400 | 157300 | 157400 | 157300 | 43 |
| 475 | 20231219 | 110200 | 3056566600 | 157300 | 157300 | 157400 | 157200 | 408 |
| 476 | 20231219 | 110100 | 2992385100 | 157300 | 157300 | 157400 | 157300 | 79 |
| 477 | 20231219 | 110000 | 2979958000 | 157300 | 157200 | 157300 | 157200 | 113 |
| 478 | 20231219 | 105900 | 2962191400 | 157200 | 157200 | 157300 | 157200 | 159 |
| 479 | 20231219 | 105800 | 2937194600 | 157200 | 157300 | 157300 | 157200 | 131 |
| 480 | 20231219 | 105700 | 2916600300 | 157200 | 157200 | 157300 | 157200 | 102 |
| 481 | 20231219 | 105600 | 2900561200 | 157400 | 157100 | 157400 | 157100 | 120 |
| 482 | 20231219 | 105500 | 2881703300 | 157100 | 157100 | 157200 | 157100 | 61 |
| 483 | 20231219 | 105400 | 2872120000 | 157200 | 157100 | 157200 | 157100 | 150 |
| 484 | 20231219 | 105300 | 2848553100 | 157100 | 157100 | 157200 | 157100 | 71 |
| 485 | 20231219 | 105200 | 2837398000 | 157200 | 157400 | 157400 | 157100 | 925 |
| 486 | 20231219 | 105100 | 2691950000 | 157300 | 157400 | 157400 | 157300 | 324 |
| 487 | 20231219 | 105000 | 2640952600 | 157400 | 157400 | 157500 | 157400 | 97 |
| 488 | 20231219 | 104900 | 2625682400 | 157400 | 157400 | 157500 | 157400 | 136 |
| 489 | 20231219 | 104800 | 2604273500 | 157400 | 157400 | 157500 | 157400 | 108 |
| 490 | 20231219 | 104700 | 2587271900 | 157400 | 157400 | 157500 | 157400 | 59 |
| 491 | 20231219 | 104600 | 2577984700 | 157400 | 157400 | 157500 | 157400 | 114 |
| 492 | 20231219 | 104500 | 2560040700 | 157400 | 157400 | 157400 | 157400 | 103 |
| 493 | 20231219 | 104400 | 2543828500 | 157400 | 157500 | 157500 | 157300 | 109 |
| 494 | 20231219 | 104300 | 2526672800 | 157400 | 157400 | 157500 | 157300 | 52 |
| 495 | 20231219 | 104200 | 2518487800 | 157400 | 157400 | 157500 | 157400 | 35 |
| 496 | 20231219 | 104100 | 2512977900 | 157400 | 157400 | 157500 | 157400 | 103 |
| 497 | 20231219 | 104000 | 2496765000 | 157400 | 157500 | 157500 | 157400 | 98 |
| 498 | 20231219 | 103900 | 2481339700 | 157400 | 157400 | 157500 | 157400 | 135 |
| 499 | 20231219 | 103800 | 2460090400 | 157400 | 157500 | 157500 | 157400 | 98 |
| 500 | 20231219 | 103700 | 2444664900 | 157500 | 157400 | 157500 | 157400 | 153 |
| 501 | 20231219 | 103600 | 2420582400 | 157400 | 157400 | 157500 | 157400 | 144 |
| 502 | 20231219 | 103500 | 2397916400 | 157400 | 157600 | 157600 | 157400 | 630 |
| 503 | 20231219 | 103400 | 2298698300 | 157600 | 157600 | 157700 | 157600 | 137 |
| 504 | 20231219 | 103300 | 2277106900 | 157600 | 157700 | 157800 | 157600 | 185 |
| 505 | 20231219 | 103200 | 2247937600 | 157700 | 157600 | 157700 | 157600 | 75 |
| 506 | 20231219 | 103100 | 2236116400 | 157600 | 157600 | 157600 | 157500 | 94 |
| 507 | 20231219 | 103000 | 2221308500 | 157600 | 157500 | 157700 | 157500 | 26 |
| 508 | 20231219 | 102900 | 2217211500 | 157500 | 157800 | 157900 | 157500 | 945 |
| 509 | 20231219 | 102800 | 2068194500 | 157800 | 157800 | 157900 | 157800 | 95 |
| 510 | 20231219 | 102700 | 2053202700 | 157900 | 158000 | 158000 | 157800 | 27 |
| 511 | 20231219 | 102600 | 2048939700 | 158000 | 157900 | 158000 | 157900 | 137 |
| 512 | 20231219 | 102500 | 2027304400 | 157900 | 157900 | 157900 | 157800 | 79 |
| 513 | 20231219 | 102400 | 2014833800 | 157800 | 157900 | 157900 | 157700 | 200 |
| 514 | 20231219 | 102300 | 1983278600 | 157800 | 157800 | 157900 | 157800 | 117 |
| 515 | 20231219 | 102200 | 1964815500 | 157800 | 157900 | 157900 | 157800 | 115 |
| 516 | 20231219 | 102100 | 1946664900 | 158000 | 157900 | 158000 | 157900 | 95 |
| 517 | 20231219 | 102000 | 1931663700 | 157900 | 158000 | 158000 | 157900 | 108 |
| 518 | 20231219 | 101900 | 1914606200 | 158000 | 158000 | 158000 | 158000 | 9 |
| 519 | 20231219 | 101800 | 1913184200 | 157900 | 158000 | 158000 | 157900 | 98 |
| 520 | 20231219 | 101700 | 1897709900 | 158000 | 158000 | 158000 | 157900 | 101 |
| 521 | 20231219 | 101600 | 1881760500 | 158000 | 158300 | 158300 | 158000 | 204 |
| 522 | 20231219 | 101500 | 1849504200 | 158000 | 158100 | 158100 | 157900 | 143 |
| 523 | 20231219 | 101400 | 1826908700 | 158100 | 158200 | 158200 | 158000 | 554 |
| 524 | 20231219 | 101300 | 1739321000 | 158200 | 158200 | 158300 | 158200 | 62 |
| 525 | 20231219 | 101200 | 1729512500 | 158200 | 158300 | 158500 | 158200 | 251 |
| 526 | 20231219 | 101100 | 1689793400 | 158300 | 158200 | 158300 | 158200 | 78 |
| 527 | 20231219 | 101000 | 1677452200 | 158300 | 158200 | 158300 | 158200 | 134 |
| 528 | 20231219 | 100900 | 1656251300 | 158400 | 158200 | 158400 | 158200 | 9 |
| 529 | 20231219 | 100800 | 1654826100 | 158200 | 158300 | 158400 | 158200 | 135 |
| 530 | 20231219 | 100700 | 1633460900 | 158300 | 158300 | 158400 | 158300 | 109 |
| 531 | 20231219 | 100600 | 1616203000 | 158500 | 158400 | 158500 | 158400 | 24 |
| 532 | 20231219 | 100500 | 1612399200 | 158500 | 158600 | 158600 | 158300 | 89 |
| 533 | 20231219 | 100400 | 1598291800 | 158500 | 158500 | 158500 | 158500 | 7 |
| 534 | 20231219 | 100300 | 1597182300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 535 | 20231219 | 100200 | 1597182300 | 158500 | 158700 | 158700 | 158500 | 55 |
| 536 | 20231219 | 100100 | 1588464400 | 158700 | 158300 | 158700 | 158300 | 43 |
| 537 | 20231219 | 100000 | 1581647000 | 158300 | 158300 | 158300 | 158200 | 240 |
| 538 | 20231219 | 095900 | 1543674600 | 158200 | 158200 | 158300 | 158200 | 16 |
| 539 | 20231219 | 095800 | 1541143200 | 158200 | 158200 | 158300 | 158200 | 63 |
| 540 | 20231219 | 095700 | 1531172000 | 158300 | 158400 | 158400 | 158200 | 29 |
| 541 | 20231219 | 095600 | 1526580800 | 158400 | 158200 | 158500 | 158200 | 28 |
| 542 | 20231219 | 095500 | 1522149200 | 158200 | 158300 | 158700 | 158200 | 23 |
| 543 | 20231219 | 095400 | 1518507600 | 158300 | 158300 | 158300 | 158200 | 108 |
| 544 | 20231219 | 095300 | 1501415700 | 158300 | 158500 | 158500 | 158200 | 41 |
| 545 | 20231219 | 095200 | 1494925900 | 158500 | 158800 | 158800 | 158500 | 29 |
| 546 | 20231219 | 095100 | 1490322800 | 159000 | 159600 | 159700 | 159000 | 293 |
| 547 | 20231219 | 095000 | 1443613900 | 159700 | 159700 | 159700 | 159600 | 85 |
| 548 | 20231219 | 094900 | 1430039600 | 159700 | 159700 | 159700 | 159400 | 165 |
| 549 | 20231219 | 094800 | 1403703900 | 159700 | 159800 | 159900 | 159400 | 311 |
| 550 | 20231219 | 094700 | 1354036400 | 159600 | 159900 | 159900 | 159200 | 363 |
| 551 | 20231219 | 094600 | 1296113300 | 159900 | 159800 | 160000 | 159800 | 127 |
| 552 | 20231219 | 094500 | 1275806300 | 159800 | 159600 | 159900 | 159600 | 230 |
| 553 | 20231219 | 094400 | 1239054400 | 159800 | 159400 | 159800 | 159300 | 105 |
| 554 | 20231219 | 094300 | 1222306900 | 159500 | 158900 | 159500 | 158900 | 512 |
| 555 | 20231219 | 094200 | 1140877100 | 158900 | 158300 | 158900 | 158000 | 365 |
| 556 | 20231219 | 094100 | 1082942900 | 158900 | 158100 | 158900 | 157900 | 279 |
| 557 | 20231219 | 094000 | 1038793400 | 158000 | 158000 | 158000 | 157800 | 217 |
| 558 | 20231219 | 093900 | 1004518500 | 157900 | 157900 | 157900 | 157900 | 50 |
| 559 | 20231219 | 093800 | 996623500 | 157900 | 157900 | 157900 | 157900 | 3 |
| 560 | 20231219 | 093700 | 996149800 | 157900 | 158000 | 158000 | 157900 | 84 |
| 561 | 20231219 | 093600 | 982880900 | 157900 | 157900 | 158000 | 157800 | 153 |
| 562 | 20231219 | 093500 | 958729700 | 157900 | 157800 | 157900 | 157800 | 74 |
| 563 | 20231219 | 093400 | 947048900 | 157800 | 157800 | 157800 | 157800 | 101 |
| 564 | 20231219 | 093300 | 931111100 | 157800 | 157700 | 157800 | 157700 | 190 |
| 565 | 20231219 | 093200 | 901143400 | 157800 | 157700 | 157800 | 157700 | 7 |
| 566 | 20231219 | 093100 | 900039200 | 157700 | 157900 | 157900 | 157700 | 110 |
| 567 | 20231219 | 093000 | 882682800 | 157900 | 157900 | 157900 | 157800 | 79 |
| 568 | 20231219 | 092900 | 870208900 | 157800 | 157800 | 157800 | 157800 | 19 |
| 569 | 20231219 | 092800 | 867210700 | 157800 | 157800 | 157900 | 157800 | 55 |
| 570 | 20231219 | 092700 | 858529700 | 157700 | 157800 | 157800 | 157700 | 132 |
| 571 | 20231219 | 092600 | 837703000 | 157800 | 157800 | 157800 | 157800 | 187 |
| 572 | 20231219 | 092500 | 808194400 | 157800 | 157900 | 157900 | 157800 | 100 |
| 573 | 20231219 | 092400 | 792413900 | 157800 | 157800 | 157800 | 157800 | 158 |
| 574 | 20231219 | 092300 | 767481500 | 157800 | 157900 | 157900 | 157800 | 101 |
| 575 | 20231219 | 092200 | 751539800 | 157900 | 157800 | 157900 | 157800 | 6 |
| 576 | 20231219 | 092100 | 750592700 | 157800 | 157900 | 157900 | 157800 | 112 |
| 577 | 20231219 | 092000 | 732918000 | 157900 | 158200 | 158200 | 157900 | 816 |
| 578 | 20231219 | 091900 | 603978000 | 158100 | 158100 | 158100 | 158100 | 15 |
| 579 | 20231219 | 091800 | 601606500 | 158100 | 158100 | 158100 | 158100 | 68 |
| 580 | 20231219 | 091700 | 590855700 | 158100 | 158100 | 158100 | 158100 | 54 |
| 581 | 20231219 | 091600 | 582318300 | 158100 | 158100 | 158100 | 158100 | 81 |
| 582 | 20231219 | 091500 | 569512200 | 158100 | 158000 | 158200 | 158000 | 219 |
| 583 | 20231219 | 091400 | 534893500 | 158000 | 158100 | 158100 | 158000 | 76 |
| 584 | 20231219 | 091300 | 522883800 | 158100 | 158100 | 158100 | 158100 | 62 |
| 585 | 20231219 | 091200 | 513081600 | 158100 | 158300 | 158300 | 158100 | 1604 |
| 586 | 20231219 | 091100 | 259354000 | 158400 | 158500 | 158500 | 158400 | 219 |
| 587 | 20231219 | 091000 | 224664300 | 158500 | 158700 | 158700 | 158500 | 50 |
| 588 | 20231219 | 090900 | 216737600 | 158600 | 158600 | 158600 | 158500 | 43 |
| 589 | 20231219 | 090800 | 209918000 | 158600 | 158600 | 158600 | 158600 | 100 |
| 590 | 20231219 | 090700 | 194058000 | 158400 | 158700 | 158700 | 158400 | 231 |
| 591 | 20231219 | 090600 | 157418400 | 158800 | 159000 | 159000 | 158800 | 93 |
| 592 | 20231219 | 090500 | 142641600 | 158900 | 158800 | 158900 | 158800 | 59 |
| 593 | 20231219 | 090400 | 133271000 | 158600 | 158500 | 158600 | 158500 | 21 |
| 594 | 20231219 | 090300 | 129941300 | 158500 | 158600 | 158800 | 158500 | 165 |
| 595 | 20231219 | 090200 | 103751500 | 158300 | 158800 | 158800 | 158200 | 65 |
| 596 | 20231219 | 090100 | 93463400 | 158300 | 158200 | 158300 | 158200 | 139 |
| 597 | 20231219 | 090000 | 71464300 | 158200 | 158100 | 158200 | 158100 | 452 |