45 KiB
45 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 213100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 146852 |
| 3 | 20231215 | 213000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 4 | 20231215 | 212900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 5 | 20231215 | 212800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 6 | 20231215 | 212700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 7 | 20231215 | 212600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 8 | 20231215 | 212500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 9 | 20231215 | 212400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 10 | 20231215 | 212300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 11 | 20231215 | 212200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 12 | 20231215 | 212100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 13 | 20231215 | 212000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 14 | 20231215 | 211900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 15 | 20231215 | 211800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 16 | 20231215 | 211700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 17 | 20231215 | 211600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 18 | 20231215 | 211500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 19 | 20231215 | 211400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 20 | 20231215 | 211300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 21 | 20231215 | 211200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 22 | 20231215 | 211100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 23 | 20231215 | 211000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 24 | 20231215 | 210900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 25 | 20231215 | 210800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 26 | 20231215 | 210700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 27 | 20231215 | 210600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 28 | 20231215 | 210500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 29 | 20231215 | 210400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 30 | 20231215 | 210300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 31 | 20231215 | 210200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 32 | 20231215 | 210100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 146852 |
| 33 | 20231215 | 210000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 34 | 20231215 | 205900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 35 | 20231215 | 205800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 36 | 20231215 | 205700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 37 | 20231215 | 205600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 38 | 20231215 | 205500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 39 | 20231215 | 205400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 40 | 20231215 | 205300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 41 | 20231215 | 205200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 42 | 20231215 | 205100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 43 | 20231215 | 205000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 44 | 20231215 | 204900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 45 | 20231215 | 204800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 46 | 20231215 | 204700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 47 | 20231215 | 204600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 48 | 20231215 | 204500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 49 | 20231215 | 204400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 50 | 20231215 | 204300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 51 | 20231215 | 204200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 52 | 20231215 | 204100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 53 | 20231215 | 204000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 54 | 20231215 | 203900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 55 | 20231215 | 203800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 56 | 20231215 | 203700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 57 | 20231215 | 203600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 58 | 20231215 | 203500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 59 | 20231215 | 203400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 60 | 20231215 | 203300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 61 | 20231215 | 203200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 62 | 20231215 | 203100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 146852 |
| 63 | 20231215 | 203000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 64 | 20231215 | 202900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 65 | 20231215 | 202800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 66 | 20231215 | 202700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 67 | 20231215 | 202600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 68 | 20231215 | 202500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 69 | 20231215 | 202400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 70 | 20231215 | 202300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 71 | 20231215 | 202200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 72 | 20231215 | 202100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 73 | 20231215 | 202000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 74 | 20231215 | 201900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 75 | 20231215 | 201800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 76 | 20231215 | 201700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 77 | 20231215 | 201600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 78 | 20231215 | 201500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 79 | 20231215 | 201400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 80 | 20231215 | 201300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 81 | 20231215 | 201200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 82 | 20231215 | 201100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 83 | 20231215 | 201000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 84 | 20231215 | 200900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 85 | 20231215 | 200800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 86 | 20231215 | 200700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 87 | 20231215 | 200600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 88 | 20231215 | 200500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 89 | 20231215 | 200400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 90 | 20231215 | 200300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 91 | 20231215 | 200200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 92 | 20231215 | 200100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 146852 |
| 93 | 20231215 | 200000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 94 | 20231215 | 195900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 95 | 20231215 | 195800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 96 | 20231215 | 195700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 97 | 20231215 | 195600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 98 | 20231215 | 195500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 99 | 20231215 | 195400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 100 | 20231215 | 195300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 101 | 20231215 | 195200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 102 | 20231215 | 195100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 103 | 20231215 | 195000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 104 | 20231215 | 194900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 105 | 20231215 | 194800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 106 | 20231215 | 194700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 107 | 20231215 | 194600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 108 | 20231215 | 194500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 109 | 20231215 | 194400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 110 | 20231215 | 194300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 111 | 20231215 | 194200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 112 | 20231215 | 194100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 113 | 20231215 | 194000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 114 | 20231215 | 193900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 115 | 20231215 | 193800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 116 | 20231215 | 193700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 117 | 20231215 | 193600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 118 | 20231215 | 193500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 119 | 20231215 | 193400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 120 | 20231215 | 193300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 121 | 20231215 | 193200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 122 | 20231215 | 193100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 146852 |
| 123 | 20231215 | 193000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 124 | 20231215 | 192900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 125 | 20231215 | 192800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 126 | 20231215 | 192700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 127 | 20231215 | 192600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 128 | 20231215 | 192500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 129 | 20231215 | 192400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 130 | 20231215 | 192300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 131 | 20231215 | 192200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 132 | 20231215 | 192100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 133 | 20231215 | 192000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 134 | 20231215 | 191900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 135 | 20231215 | 191800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 136 | 20231215 | 191700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 137 | 20231215 | 191600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 138 | 20231215 | 191500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 139 | 20231215 | 191400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 140 | 20231215 | 191300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 141 | 20231215 | 191200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 142 | 20231215 | 191100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 143 | 20231215 | 191000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 144 | 20231215 | 190900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 145 | 20231215 | 190800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 146 | 20231215 | 190700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 147 | 20231215 | 190600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 148 | 20231215 | 190500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 149 | 20231215 | 190400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 150 | 20231215 | 190300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 151 | 20231215 | 190200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 152 | 20231215 | 190100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 146852 |
| 153 | 20231215 | 190000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 154 | 20231215 | 185900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 155 | 20231215 | 185800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 156 | 20231215 | 185700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 157 | 20231215 | 185600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 158 | 20231215 | 185500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 159 | 20231215 | 185400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 160 | 20231215 | 185300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 161 | 20231215 | 185200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 162 | 20231215 | 185100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 163 | 20231215 | 185000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 164 | 20231215 | 184900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 165 | 20231215 | 184800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 166 | 20231215 | 184700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 167 | 20231215 | 184600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 168 | 20231215 | 184500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 169 | 20231215 | 184400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 170 | 20231215 | 184300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 171 | 20231215 | 184200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 172 | 20231215 | 184100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 173 | 20231215 | 184000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 174 | 20231215 | 183900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 175 | 20231215 | 183800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 176 | 20231215 | 183700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 177 | 20231215 | 183600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 178 | 20231215 | 183500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 179 | 20231215 | 183400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 180 | 20231215 | 183300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 181 | 20231215 | 183200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 182 | 20231215 | 183100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 146852 |
| 183 | 20231215 | 183000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 184 | 20231215 | 182900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 185 | 20231215 | 182800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 186 | 20231215 | 182700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 187 | 20231215 | 182600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 188 | 20231215 | 182500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 189 | 20231215 | 182400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 190 | 20231215 | 182300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 191 | 20231215 | 182200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 192 | 20231215 | 182100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 193 | 20231215 | 182000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 194 | 20231215 | 181900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 195 | 20231215 | 181800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 196 | 20231215 | 181700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 197 | 20231215 | 181600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 198 | 20231215 | 181500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 199 | 20231215 | 181400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 200 | 20231215 | 181300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 201 | 20231215 | 181200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 202 | 20231215 | 181100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 203 | 20231215 | 181000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 204 | 20231215 | 180900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 205 | 20231215 | 180800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 206 | 20231215 | 180700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 207 | 20231215 | 180600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 208 | 20231215 | 180500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 209 | 20231215 | 180400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 210 | 20231215 | 180300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 211 | 20231215 | 180200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 212 | 20231215 | 180100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 146852 |
| 213 | 20231215 | 180000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 214 | 20231215 | 175900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 215 | 20231215 | 175800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 216 | 20231215 | 175700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 217 | 20231215 | 175600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 218 | 20231215 | 175500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 219 | 20231215 | 175400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 220 | 20231215 | 175300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 221 | 20231215 | 175200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 222 | 20231215 | 175100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 223 | 20231215 | 175000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 224 | 20231215 | 174900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 225 | 20231215 | 174800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 226 | 20231215 | 174700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 227 | 20231215 | 174600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 228 | 20231215 | 174500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 229 | 20231215 | 174400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 230 | 20231215 | 174300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 231 | 20231215 | 174200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 232 | 20231215 | 174100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 233 | 20231215 | 174000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 234 | 20231215 | 173900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 235 | 20231215 | 173800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 236 | 20231215 | 173700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 237 | 20231215 | 173600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 238 | 20231215 | 173500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 239 | 20231215 | 173400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 240 | 20231215 | 173300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 241 | 20231215 | 173200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 242 | 20231215 | 173100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 146852 |
| 243 | 20231215 | 173000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 244 | 20231215 | 172900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 245 | 20231215 | 172800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 246 | 20231215 | 172700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 247 | 20231215 | 172600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 248 | 20231215 | 172500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 249 | 20231215 | 172400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 250 | 20231215 | 172300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 251 | 20231215 | 172200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 252 | 20231215 | 172100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 253 | 20231215 | 172000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 254 | 20231215 | 171900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 255 | 20231215 | 171800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 256 | 20231215 | 171700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 257 | 20231215 | 171600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 258 | 20231215 | 171500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 259 | 20231215 | 171400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 260 | 20231215 | 171300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 261 | 20231215 | 171200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 262 | 20231215 | 171100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 263 | 20231215 | 171000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 264 | 20231215 | 170900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 265 | 20231215 | 170800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 266 | 20231215 | 170700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 267 | 20231215 | 170600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 268 | 20231215 | 170500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 269 | 20231215 | 170400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 270 | 20231215 | 170300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 271 | 20231215 | 170200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 272 | 20231215 | 170100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 146852 |
| 273 | 20231215 | 170000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 274 | 20231215 | 165900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 275 | 20231215 | 165800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 276 | 20231215 | 165700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 277 | 20231215 | 165600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 278 | 20231215 | 165500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 279 | 20231215 | 165400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 280 | 20231215 | 165300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 281 | 20231215 | 165200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 282 | 20231215 | 165100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 283 | 20231215 | 165000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 284 | 20231215 | 164900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 285 | 20231215 | 164800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 286 | 20231215 | 164700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 287 | 20231215 | 164600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 288 | 20231215 | 164500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 289 | 20231215 | 164400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 290 | 20231215 | 164300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 291 | 20231215 | 164200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 292 | 20231215 | 164100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 293 | 20231215 | 164000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 294 | 20231215 | 163900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 295 | 20231215 | 163800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 296 | 20231215 | 163700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 297 | 20231215 | 163600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 298 | 20231215 | 163500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 299 | 20231215 | 163400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 300 | 20231215 | 163300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 301 | 20231215 | 163200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 302 | 20231215 | 163100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 146852 |
| 303 | 20231215 | 163000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 304 | 20231215 | 162900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 305 | 20231215 | 162800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 306 | 20231215 | 162700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 307 | 20231215 | 162600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 308 | 20231215 | 162500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 309 | 20231215 | 162400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 310 | 20231215 | 162300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 311 | 20231215 | 162200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 312 | 20231215 | 162100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 313 | 20231215 | 162000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 314 | 20231215 | 161900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 315 | 20231215 | 161800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 316 | 20231215 | 161700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 317 | 20231215 | 161600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 318 | 20231215 | 161500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 319 | 20231215 | 161400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 320 | 20231215 | 161300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 321 | 20231215 | 161200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 322 | 20231215 | 161100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 323 | 20231215 | 161000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 324 | 20231215 | 160900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 325 | 20231215 | 160800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 326 | 20231215 | 160700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 327 | 20231215 | 160600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 328 | 20231215 | 160500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 329 | 20231215 | 160400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 330 | 20231215 | 160300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 331 | 20231215 | 160200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 332 | 20231215 | 160100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 146852 |
| 333 | 20231215 | 160000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 334 | 20231215 | 155900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 335 | 20231215 | 155800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 336 | 20231215 | 155700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 337 | 20231215 | 155600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 338 | 20231215 | 155500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 339 | 20231215 | 155400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 340 | 20231215 | 155300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 341 | 20231215 | 155200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 342 | 20231215 | 155100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 343 | 20231215 | 155000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 344 | 20231215 | 154900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 345 | 20231215 | 154800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 346 | 20231215 | 154700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 347 | 20231215 | 154600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 348 | 20231215 | 154500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 349 | 20231215 | 154400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 350 | 20231215 | 154300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 351 | 20231215 | 154200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 352 | 20231215 | 154100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 353 | 20231215 | 154000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 354 | 20231215 | 153900 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 355 | 20231215 | 153800 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 356 | 20231215 | 153700 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 357 | 20231215 | 153600 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 358 | 20231215 | 153500 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 359 | 20231215 | 153400 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 360 | 20231215 | 153300 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 361 | 20231215 | 153200 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 0 |
| 362 | 20231215 | 153100 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 146852 |
| 363 | 20231215 | 153000 | 1662331625500 | 169000 | 169000 | 169000 | 169000 | 146852 |
| 364 | 20231215 | 152900 | 1637513637500 | 166900 | 166900 | 166900 | 166900 | 0 |
| 365 | 20231215 | 152800 | 1637513637500 | 166900 | 166900 | 166900 | 166900 | 0 |
| 366 | 20231215 | 152700 | 1637513637500 | 166900 | 166900 | 166900 | 166900 | 0 |
| 367 | 20231215 | 152600 | 1637513637500 | 166900 | 166900 | 166900 | 166900 | 0 |
| 368 | 20231215 | 152500 | 1637513637500 | 166900 | 166900 | 166900 | 166900 | 0 |
| 369 | 20231215 | 152400 | 1637513637500 | 166900 | 166900 | 166900 | 166900 | 0 |
| 370 | 20231215 | 152300 | 1637513637500 | 166900 | 166900 | 166900 | 166900 | 0 |
| 371 | 20231215 | 152200 | 1637513637500 | 166900 | 166900 | 166900 | 166900 | 0 |
| 372 | 20231215 | 152100 | 1637513637500 | 166900 | 166900 | 166900 | 166900 | 0 |
| 373 | 20231215 | 152000 | 1637513637500 | 166900 | 166900 | 166900 | 166900 | 0 |
| 374 | 20231215 | 151900 | 1637513637500 | 166900 | 165800 | 167000 | 165700 | 36927 |
| 375 | 20231215 | 151800 | 1631367556400 | 165800 | 166200 | 166600 | 165800 | 21467 |
| 376 | 20231215 | 151700 | 1627802075500 | 166400 | 167200 | 167300 | 165600 | 26097 |
| 377 | 20231215 | 151600 | 1623464656400 | 167200 | 167400 | 167600 | 166700 | 14214 |
| 378 | 20231215 | 151500 | 1621087764900 | 167400 | 166500 | 167800 | 166400 | 31228 |
| 379 | 20231215 | 151400 | 1615868282700 | 166400 | 166800 | 166900 | 166000 | 13822 |
| 380 | 20231215 | 151300 | 1613568859400 | 166700 | 166000 | 167100 | 165900 | 25904 |
| 381 | 20231215 | 151200 | 1609256049500 | 166000 | 164800 | 166000 | 164500 | 11921 |
| 382 | 20231215 | 151100 | 1607284501600 | 164800 | 166300 | 166800 | 164800 | 33339 |
| 383 | 20231215 | 151000 | 1601748186100 | 166200 | 165400 | 166500 | 165200 | 24855 |
| 384 | 20231215 | 150900 | 1597626416800 | 165500 | 164300 | 166200 | 164300 | 57603 |
| 385 | 20231215 | 150800 | 1588113552600 | 164400 | 164100 | 164400 | 163100 | 34791 |
| 386 | 20231215 | 150700 | 1582419622100 | 164100 | 165000 | 165000 | 162500 | 83960 |
| 387 | 20231215 | 150600 | 1568684341200 | 164900 | 166200 | 166300 | 164400 | 65273 |
| 388 | 20231215 | 150500 | 1557899057600 | 166200 | 168000 | 168000 | 165900 | 44303 |
| 389 | 20231215 | 150400 | 1550506608500 | 167900 | 168600 | 168700 | 167700 | 10186 |
| 390 | 20231215 | 150300 | 1548794315900 | 168600 | 167700 | 168800 | 167500 | 16092 |
| 391 | 20231215 | 150200 | 1546089569800 | 167500 | 168900 | 169000 | 167500 | 26700 |
| 392 | 20231215 | 150100 | 1541603775400 | 168800 | 169300 | 169400 | 168400 | 11264 |
| 393 | 20231215 | 150000 | 1539702071800 | 169300 | 167400 | 169400 | 167300 | 26372 |
| 394 | 20231215 | 145900 | 1535259660900 | 167300 | 168500 | 168600 | 167300 | 23524 |
| 395 | 20231215 | 145800 | 1531312024500 | 168500 | 169400 | 169600 | 167500 | 21510 |
| 396 | 20231215 | 145700 | 1527686864100 | 169400 | 169800 | 169800 | 169000 | 20166 |
| 397 | 20231215 | 145600 | 1524270336800 | 169700 | 167500 | 169800 | 167400 | 27811 |
| 398 | 20231215 | 145500 | 1519568924900 | 167600 | 168200 | 168600 | 167100 | 35944 |
| 399 | 20231215 | 145400 | 1513534658500 | 168300 | 169100 | 169300 | 168200 | 24746 |
| 400 | 20231215 | 145300 | 1509358202500 | 169100 | 168500 | 169200 | 168000 | 24734 |
| 401 | 20231215 | 145200 | 1505186950200 | 168300 | 169600 | 170000 | 167600 | 67174 |
| 402 | 20231215 | 145100 | 1493868680200 | 169500 | 171100 | 171100 | 169000 | 52766 |
| 403 | 20231215 | 145000 | 1484906642800 | 171100 | 170000 | 171400 | 169900 | 44617 |
| 404 | 20231215 | 144900 | 1477284749800 | 170000 | 172900 | 173000 | 170000 | 70068 |
| 405 | 20231215 | 144800 | 1465283502400 | 173000 | 172000 | 173900 | 171800 | 47363 |
| 406 | 20231215 | 144700 | 1457096341900 | 172000 | 174600 | 174600 | 172000 | 55853 |
| 407 | 20231215 | 144600 | 1447387498300 | 174600 | 173600 | 174700 | 173500 | 85159 |
| 408 | 20231215 | 144500 | 1432534737800 | 173600 | 173500 | 174000 | 172300 | 83395 |
| 409 | 20231215 | 144400 | 1418086365000 | 173400 | 171900 | 173800 | 171800 | 91815 |
| 410 | 20231215 | 144300 | 1402215598600 | 172000 | 169600 | 172000 | 169600 | 118957 |
| 411 | 20231215 | 144200 | 1381926047800 | 169600 | 169900 | 169900 | 169500 | 27753 |
| 412 | 20231215 | 144100 | 1377216699200 | 169900 | 169000 | 169900 | 168900 | 57757 |
| 413 | 20231215 | 144000 | 1367418238300 | 169000 | 169300 | 169400 | 168700 | 30874 |
| 414 | 20231215 | 143900 | 1362199777800 | 169400 | 169000 | 169500 | 168000 | 47884 |
| 415 | 20231215 | 143800 | 1354105817600 | 169000 | 167300 | 169500 | 167200 | 91351 |
| 416 | 20231215 | 143700 | 1338708523600 | 167200 | 167400 | 167500 | 166700 | 13359 |
| 417 | 20231215 | 143600 | 1336474429800 | 167400 | 167700 | 167700 | 166700 | 10930 |
| 418 | 20231215 | 143500 | 1334646242300 | 167700 | 166200 | 167800 | 166100 | 40584 |
| 419 | 20231215 | 143400 | 1327855976800 | 166200 | 166000 | 166200 | 165700 | 6052 |
| 420 | 20231215 | 143300 | 1326851416200 | 166000 | 166000 | 166400 | 165700 | 14329 |
| 421 | 20231215 | 143200 | 1324474240600 | 165900 | 166600 | 166600 | 165700 | 16762 |
| 422 | 20231215 | 143100 | 1321690878300 | 166500 | 166800 | 167000 | 166400 | 12480 |
| 423 | 20231215 | 143000 | 1319610682600 | 166800 | 166300 | 167400 | 166000 | 19031 |
| 424 | 20231215 | 142900 | 1316433662600 | 166100 | 166700 | 166900 | 165400 | 27598 |
| 425 | 20231215 | 142800 | 1311850400100 | 166800 | 167000 | 167000 | 166500 | 11561 |
| 426 | 20231215 | 142700 | 1309923626800 | 166900 | 167600 | 167600 | 166500 | 13620 |
| 427 | 20231215 | 142600 | 1307648232600 | 167600 | 166800 | 167900 | 166000 | 35220 |
| 428 | 20231215 | 142500 | 1301761511700 | 166800 | 167400 | 167500 | 166500 | 14662 |
| 429 | 20231215 | 142400 | 1299313379100 | 167400 | 166400 | 167900 | 166400 | 25409 |
| 430 | 20231215 | 142300 | 1295060633100 | 166400 | 167100 | 167300 | 166000 | 17848 |
| 431 | 20231215 | 142200 | 1292084480100 | 167200 | 165700 | 167300 | 165600 | 25337 |
| 432 | 20231215 | 142100 | 1287857286300 | 165800 | 165700 | 166500 | 165500 | 22165 |
| 433 | 20231215 | 142000 | 1284178484900 | 165700 | 166000 | 166100 | 165100 | 23090 |
| 434 | 20231215 | 141900 | 1280357151900 | 166000 | 166900 | 166900 | 165200 | 25023 |
| 435 | 20231215 | 141800 | 1276206736600 | 167000 | 167400 | 167900 | 165800 | 31963 |
| 436 | 20231215 | 141700 | 1270875842400 | 167500 | 167600 | 168100 | 167400 | 29952 |
| 437 | 20231215 | 141600 | 1265851186700 | 167700 | 168200 | 168200 | 166400 | 39739 |
| 438 | 20231215 | 141500 | 1259190227400 | 168100 | 167800 | 169000 | 167600 | 82098 |
| 439 | 20231215 | 141400 | 1245376363600 | 167900 | 165700 | 168000 | 165600 | 62950 |
| 440 | 20231215 | 141300 | 1234857373700 | 165700 | 165700 | 165700 | 164500 | 27370 |
| 441 | 20231215 | 141200 | 1230341949700 | 165700 | 165900 | 166000 | 165600 | 16369 |
| 442 | 20231215 | 141100 | 1227627758700 | 165900 | 165900 | 166000 | 165600 | 16681 |
| 443 | 20231215 | 141000 | 1224861367600 | 166000 | 166500 | 166500 | 164800 | 41641 |
| 444 | 20231215 | 140900 | 1217957635000 | 166400 | 165000 | 166500 | 165000 | 62788 |
| 445 | 20231215 | 140800 | 1207532989600 | 165100 | 165200 | 165600 | 164500 | 30421 |
| 446 | 20231215 | 140700 | 1202510884800 | 165100 | 163400 | 165300 | 163200 | 53610 |
| 447 | 20231215 | 140600 | 1193693194000 | 163400 | 162700 | 163900 | 162600 | 18795 |
| 448 | 20231215 | 140500 | 1190622939400 | 162700 | 162400 | 162700 | 162200 | 7673 |
| 449 | 20231215 | 140400 | 1189376360400 | 162400 | 161900 | 162500 | 161800 | 10463 |
| 450 | 20231215 | 140300 | 1187680894400 | 162000 | 162600 | 162700 | 161700 | 17174 |
| 451 | 20231215 | 140200 | 1184896613500 | 162600 | 163500 | 163500 | 162600 | 11986 |
| 452 | 20231215 | 140100 | 1182942412200 | 163500 | 163400 | 163800 | 162800 | 17769 |
| 453 | 20231215 | 140000 | 1180039593500 | 163500 | 163300 | 164300 | 163300 | 47028 |
| 454 | 20231215 | 135900 | 1172332917500 | 163300 | 162500 | 163300 | 162100 | 33799 |
| 455 | 20231215 | 135800 | 1166828448200 | 162400 | 161800 | 162500 | 161800 | 12019 |
| 456 | 20231215 | 135700 | 1164879535800 | 161800 | 162100 | 162200 | 161500 | 12852 |
| 457 | 20231215 | 135600 | 1162798589900 | 162100 | 161200 | 162300 | 161200 | 22762 |
| 458 | 20231215 | 135500 | 1159111471600 | 161300 | 160600 | 161300 | 160600 | 4973 |
| 459 | 20231215 | 135400 | 1158310722500 | 160600 | 160600 | 160700 | 160500 | 3024 |
| 460 | 20231215 | 135300 | 1157825170800 | 160500 | 161400 | 161400 | 160500 | 7634 |
| 461 | 20231215 | 135200 | 1156596865900 | 161400 | 160900 | 161400 | 160800 | 11786 |
| 462 | 20231215 | 135100 | 1154698328400 | 160900 | 160300 | 161000 | 160300 | 10241 |
| 463 | 20231215 | 135000 | 1153052725300 | 160400 | 160100 | 160500 | 160000 | 4443 |
| 464 | 20231215 | 134900 | 1152340550800 | 160100 | 159300 | 160800 | 159200 | 12056 |
| 465 | 20231215 | 134800 | 1150411605000 | 159300 | 158800 | 159600 | 158700 | 11999 |
| 466 | 20231215 | 134700 | 1148500959500 | 158800 | 159200 | 159300 | 158500 | 23116 |
| 467 | 20231215 | 134600 | 1144831676300 | 159200 | 159900 | 160000 | 159100 | 20148 |
| 468 | 20231215 | 134500 | 1141616521200 | 160000 | 160000 | 160100 | 159800 | 11100 |
| 469 | 20231215 | 134400 | 1139841169100 | 160000 | 159900 | 160100 | 159900 | 8121 |
| 470 | 20231215 | 134300 | 1138542043600 | 160000 | 159900 | 160600 | 159800 | 9563 |
| 471 | 20231215 | 134200 | 1137010107500 | 159800 | 159900 | 160000 | 159600 | 12010 |
| 472 | 20231215 | 134100 | 1135090721900 | 160000 | 160500 | 160700 | 159900 | 14313 |
| 473 | 20231215 | 134000 | 1132797624700 | 160700 | 160300 | 161000 | 160200 | 8796 |
| 474 | 20231215 | 133900 | 1131384996000 | 160300 | 160800 | 160800 | 160200 | 11705 |
| 475 | 20231215 | 133800 | 1129506781700 | 160800 | 162000 | 162100 | 160700 | 16665 |
| 476 | 20231215 | 133700 | 1126817638400 | 162000 | 162200 | 162200 | 161900 | 6862 |
| 477 | 20231215 | 133600 | 1125705641200 | 162200 | 161900 | 162200 | 161700 | 8363 |
| 478 | 20231215 | 133500 | 1124351437000 | 161900 | 161900 | 162100 | 161700 | 6615 |
| 479 | 20231215 | 133400 | 1123280470400 | 161800 | 162500 | 162500 | 161800 | 10831 |
| 480 | 20231215 | 133300 | 1121523953400 | 162400 | 162500 | 162600 | 162000 | 16817 |
| 481 | 20231215 | 133200 | 1118793276900 | 162500 | 161100 | 162600 | 161000 | 23556 |
| 482 | 20231215 | 133100 | 1114981201700 | 161100 | 161000 | 161200 | 160900 | 5928 |
| 483 | 20231215 | 133000 | 1114026370100 | 161000 | 160500 | 161400 | 160400 | 17145 |
| 484 | 20231215 | 132900 | 1111264451900 | 160400 | 160300 | 160700 | 160200 | 7273 |
| 485 | 20231215 | 132800 | 1110097704000 | 160400 | 159900 | 160500 | 159500 | 12789 |
| 486 | 20231215 | 132700 | 1108053778100 | 159900 | 160400 | 160900 | 159900 | 11082 |
| 487 | 20231215 | 132600 | 1106277344300 | 160400 | 161400 | 161500 | 159800 | 23184 |
| 488 | 20231215 | 132500 | 1102555658800 | 161500 | 161900 | 161900 | 161200 | 15586 |
| 489 | 20231215 | 132400 | 1100035714000 | 161900 | 160800 | 162000 | 160600 | 22235 |
| 490 | 20231215 | 132300 | 1096443866200 | 160600 | 161000 | 161100 | 160400 | 15236 |
| 491 | 20231215 | 132200 | 1093994789700 | 161000 | 160700 | 161200 | 160300 | 22792 |
| 492 | 20231215 | 132100 | 1090329583400 | 160700 | 159800 | 160800 | 159700 | 12055 |
| 493 | 20231215 | 132000 | 1088396730700 | 159900 | 159800 | 160600 | 159500 | 32792 |
| 494 | 20231215 | 131900 | 1083143240100 | 159900 | 159800 | 160000 | 159400 | 27649 |
| 495 | 20231215 | 131800 | 1078725348500 | 159900 | 158300 | 159900 | 157900 | 28998 |
| 496 | 20231215 | 131700 | 1074120169700 | 158200 | 158700 | 159400 | 158000 | 25868 |
| 497 | 20231215 | 131600 | 1070018047600 | 158800 | 159500 | 160100 | 158500 | 30975 |
| 498 | 20231215 | 131500 | 1065083301200 | 159400 | 158800 | 159800 | 158700 | 25772 |
| 499 | 20231215 | 131400 | 1060976229900 | 158700 | 159300 | 159800 | 158500 | 48002 |
| 500 | 20231215 | 131300 | 1053339460200 | 159200 | 160200 | 160800 | 159100 | 45249 |
| 501 | 20231215 | 131200 | 1046100154600 | 160300 | 161700 | 161800 | 159800 | 69856 |
| 502 | 20231215 | 131100 | 1034888352900 | 161700 | 162600 | 162800 | 161500 | 33449 |
| 503 | 20231215 | 131000 | 1029470540800 | 162600 | 162500 | 163200 | 162400 | 11538 |
| 504 | 20231215 | 130900 | 1027591982400 | 162500 | 163300 | 163400 | 162400 | 18401 |
| 505 | 20231215 | 130800 | 1024594204100 | 163400 | 163700 | 163700 | 163200 | 9284 |
| 506 | 20231215 | 130700 | 1023076824200 | 163600 | 164100 | 164200 | 163600 | 20415 |
| 507 | 20231215 | 130600 | 1019730934200 | 164100 | 163300 | 164200 | 163300 | 24555 |
| 508 | 20231215 | 130500 | 1015708533400 | 163500 | 163000 | 163500 | 162800 | 11709 |
| 509 | 20231215 | 130400 | 1013798765700 | 162900 | 163200 | 163400 | 162800 | 11338 |
| 510 | 20231215 | 130300 | 1011949673100 | 163100 | 163500 | 163600 | 162500 | 11931 |
| 511 | 20231215 | 130200 | 1010003872400 | 163600 | 163700 | 163800 | 163400 | 19650 |
| 512 | 20231215 | 130100 | 1006790009900 | 163800 | 162700 | 163800 | 162400 | 17596 |
| 513 | 20231215 | 130000 | 1003918117900 | 162600 | 163200 | 163300 | 162300 | 23510 |
| 514 | 20231215 | 125900 | 1000092801900 | 163300 | 163200 | 163500 | 162800 | 29389 |
| 515 | 20231215 | 125800 | 995296247400 | 163300 | 161500 | 163400 | 161500 | 51956 |
| 516 | 20231215 | 125700 | 986842031800 | 161500 | 161900 | 162200 | 160800 | 41992 |
| 517 | 20231215 | 125600 | 980064685200 | 161900 | 162000 | 162200 | 161000 | 45306 |
| 518 | 20231215 | 125500 | 972746142000 | 161900 | 162200 | 162800 | 161400 | 44246 |
| 519 | 20231215 | 125400 | 965574397200 | 162200 | 164300 | 164400 | 161500 | 96317 |
| 520 | 20231215 | 125300 | 949938635000 | 164300 | 164600 | 164600 | 163500 | 41820 |
| 521 | 20231215 | 125200 | 943082599000 | 164600 | 165100 | 165100 | 164500 | 19150 |
| 522 | 20231215 | 125100 | 939927094000 | 165100 | 165900 | 166000 | 164800 | 24268 |
| 523 | 20231215 | 125000 | 935912835400 | 165900 | 164700 | 165900 | 164700 | 21147 |
| 524 | 20231215 | 124900 | 932416437800 | 164800 | 164200 | 165500 | 164100 | 27794 |
| 525 | 20231215 | 124800 | 927833468500 | 164100 | 164900 | 165000 | 163400 | 55241 |
| 526 | 20231215 | 124700 | 918765054900 | 164900 | 166300 | 166400 | 164900 | 37304 |
| 527 | 20231215 | 124600 | 912594503100 | 166300 | 165500 | 166900 | 165500 | 45233 |
| 528 | 20231215 | 124500 | 905076170500 | 165700 | 164900 | 165900 | 164500 | 55215 |
| 529 | 20231215 | 124400 | 895955586400 | 164800 | 167000 | 167100 | 163700 | 108396 |
| 530 | 20231215 | 124300 | 878085318100 | 167000 | 167400 | 167500 | 166100 | 58800 |
| 531 | 20231215 | 124200 | 868280600800 | 167500 | 168900 | 169000 | 167400 | 50850 |
| 532 | 20231215 | 124100 | 859730432600 | 168900 | 167700 | 169400 | 167400 | 55577 |
| 533 | 20231215 | 124000 | 850360612700 | 167800 | 166100 | 169000 | 166100 | 65731 |
| 534 | 20231215 | 123900 | 839332320200 | 166400 | 169300 | 169600 | 166100 | 105059 |
| 535 | 20231215 | 123800 | 821717908900 | 169200 | 168400 | 169900 | 168200 | 82551 |
| 536 | 20231215 | 123700 | 807750555100 | 168400 | 167000 | 169200 | 166900 | 110876 |
| 537 | 20231215 | 123600 | 789098982100 | 166900 | 165000 | 167000 | 164800 | 83249 |
| 538 | 20231215 | 123500 | 775254558600 | 165000 | 164900 | 167000 | 164000 | 115517 |
| 539 | 20231215 | 123400 | 756146943000 | 164900 | 164000 | 165000 | 162600 | 83932 |
| 540 | 20231215 | 123300 | 742398427500 | 163900 | 161400 | 164000 | 161200 | 111905 |
| 541 | 20231215 | 123200 | 724208657400 | 161400 | 159800 | 161500 | 159800 | 69326 |
| 542 | 20231215 | 123100 | 713056165000 | 159900 | 159700 | 160500 | 159400 | 32224 |
| 543 | 20231215 | 123000 | 707899227800 | 159800 | 159200 | 160900 | 159000 | 50198 |
| 544 | 20231215 | 122900 | 699860081800 | 159200 | 158900 | 159200 | 158600 | 21240 |
| 545 | 20231215 | 122800 | 696484946400 | 158900 | 158600 | 159300 | 158200 | 33282 |
| 546 | 20231215 | 122700 | 691201161900 | 158500 | 160800 | 161200 | 157400 | 81761 |
| 547 | 20231215 | 122600 | 678146309100 | 160600 | 158500 | 161300 | 158400 | 133203 |
| 548 | 20231215 | 122500 | 656814647000 | 158400 | 157600 | 158700 | 157400 | 28420 |
| 549 | 20231215 | 122400 | 652317009000 | 157700 | 158100 | 158200 | 156900 | 42800 |
| 550 | 20231215 | 122300 | 645584291900 | 158200 | 157400 | 158900 | 157300 | 32132 |
| 551 | 20231215 | 122200 | 640505103700 | 157500 | 158200 | 158900 | 157100 | 66067 |
| 552 | 20231215 | 122100 | 630069871300 | 158200 | 159400 | 159500 | 157500 | 61377 |
| 553 | 20231215 | 122000 | 620345776600 | 159400 | 158900 | 159800 | 158300 | 91507 |
| 554 | 20231215 | 121900 | 605785526200 | 158800 | 158900 | 159000 | 158000 | 87351 |
| 555 | 20231215 | 121800 | 591924834500 | 158600 | 158600 | 158600 | 158600 | 0 |
| 556 | 20231215 | 121700 | 591924834500 | 158600 | 158200 | 158600 | 158100 | 35736 |
| 557 | 20231215 | 121600 | 586261289600 | 158200 | 157200 | 158200 | 157000 | 51869 |
| 558 | 20231215 | 121500 | 578087682900 | 157200 | 156800 | 157900 | 156200 | 53390 |
| 559 | 20231215 | 121400 | 569701369900 | 157000 | 156300 | 157900 | 156300 | 97733 |
| 560 | 20231215 | 121300 | 554352408200 | 156300 | 155300 | 156300 | 154700 | 72090 |
| 561 | 20231215 | 121200 | 543139311600 | 155200 | 154000 | 155300 | 153900 | 120223 |
| 562 | 20231215 | 121100 | 524534308200 | 154000 | 153300 | 154000 | 153200 | 16785 |
| 563 | 20231215 | 121000 | 521955382700 | 153300 | 153500 | 153900 | 153000 | 24751 |
| 564 | 20231215 | 120900 | 518153866200 | 153500 | 153000 | 153500 | 152800 | 22095 |
| 565 | 20231215 | 120800 | 514771453100 | 152800 | 152300 | 153200 | 152300 | 14973 |
| 566 | 20231215 | 120700 | 512483221700 | 152400 | 153200 | 153300 | 152200 | 30200 |
| 567 | 20231215 | 120600 | 507873037200 | 153200 | 152700 | 153400 | 152600 | 15068 |
| 568 | 20231215 | 120500 | 505565916200 | 152700 | 152600 | 153400 | 152400 | 23372 |
| 569 | 20231215 | 120400 | 501991994900 | 152600 | 152900 | 153000 | 152200 | 37463 |
| 570 | 20231215 | 120300 | 496277281400 | 152800 | 153900 | 154400 | 152500 | 94479 |
| 571 | 20231215 | 120200 | 481758072800 | 153900 | 152600 | 153900 | 152600 | 60782 |
| 572 | 20231215 | 120100 | 472440605800 | 152700 | 152200 | 153000 | 151900 | 26270 |
| 573 | 20231215 | 120000 | 468433187200 | 152200 | 152000 | 153000 | 151700 | 38914 |
| 574 | 20231215 | 115900 | 462500663500 | 151900 | 150900 | 152700 | 150900 | 89632 |
| 575 | 20231215 | 115800 | 448883641400 | 151000 | 150500 | 151000 | 150400 | 15312 |
| 576 | 20231215 | 115700 | 446577074900 | 150400 | 151200 | 151500 | 150200 | 33909 |
| 577 | 20231215 | 115600 | 441459159200 | 151200 | 150800 | 151500 | 150700 | 45782 |
| 578 | 20231215 | 115500 | 434539071700 | 150800 | 150400 | 151000 | 150300 | 29629 |
| 579 | 20231215 | 115400 | 430069773800 | 150400 | 149400 | 150700 | 149300 | 107921 |
| 580 | 20231215 | 115300 | 413877725800 | 149300 | 149300 | 149400 | 149300 | 2088 |
| 581 | 20231215 | 115200 | 413565838800 | 149400 | 149400 | 149400 | 149300 | 2918 |
| 582 | 20231215 | 115100 | 413130044200 | 149400 | 149400 | 149400 | 149300 | 2087 |
| 583 | 20231215 | 115000 | 412818361800 | 149400 | 149300 | 149400 | 149300 | 1936 |
| 584 | 20231215 | 114900 | 412529237500 | 149300 | 149300 | 149400 | 149300 | 1498 |
| 585 | 20231215 | 114800 | 412305570100 | 149300 | 149200 | 149400 | 149100 | 5914 |
| 586 | 20231215 | 114700 | 411422785400 | 149300 | 149500 | 149500 | 149200 | 6606 |
| 587 | 20231215 | 114600 | 410436056500 | 149500 | 149400 | 149500 | 149400 | 1357 |
| 588 | 20231215 | 114500 | 410233206200 | 149400 | 149500 | 149500 | 149400 | 5388 |
| 589 | 20231215 | 114400 | 409427748200 | 149400 | 149300 | 149500 | 149300 | 4426 |
| 590 | 20231215 | 114300 | 408766433500 | 149400 | 149200 | 149400 | 149200 | 1932 |
| 591 | 20231215 | 114200 | 408477967300 | 149300 | 149300 | 149300 | 149200 | 3593 |
| 592 | 20231215 | 114100 | 407941598500 | 149200 | 149100 | 149300 | 149100 | 3231 |
| 593 | 20231215 | 114000 | 407459699400 | 149200 | 149200 | 149300 | 149100 | 1534 |
| 594 | 20231215 | 113900 | 407230815800 | 149200 | 149200 | 149300 | 149100 | 3361 |
| 595 | 20231215 | 113800 | 406729336000 | 149300 | 149200 | 149300 | 149200 | 2168 |
| 596 | 20231215 | 113700 | 406405770400 | 149200 | 149200 | 149300 | 149200 | 1427 |
| 597 | 20231215 | 113600 | 406192835500 | 149300 | 149100 | 149300 | 149100 | 3349 |
| 598 | 20231215 | 113500 | 405693181600 | 149100 | 149200 | 149300 | 149100 | 2383 |
| 599 | 20231215 | 113400 | 405337619700 | 149100 | 149200 | 149300 | 149000 | 1833 |
| 600 | 20231215 | 113300 | 405064232600 | 149200 | 148900 | 149400 | 148800 | 3978 |
| 601 | 20231215 | 113200 | 404471154200 | 148900 | 148600 | 149000 | 148600 | 7059 |
| 602 | 20231215 | 113100 | 403421269300 | 148700 | 148800 | 148900 | 148700 | 5795 |
| 603 | 20231215 | 113000 | 402559226800 | 148800 | 149300 | 149300 | 148800 | 7209 |
| 604 | 20231215 | 112900 | 401485066500 | 149300 | 149600 | 149600 | 149200 | 9515 |
| 605 | 20231215 | 112800 | 400062964600 | 149600 | 149300 | 149600 | 149300 | 6870 |
| 606 | 20231215 | 112700 | 399036052200 | 149300 | 149200 | 149400 | 149000 | 4900 |
| 607 | 20231215 | 112600 | 398304766600 | 149200 | 149200 | 149300 | 149100 | 3927 |
| 608 | 20231215 | 112500 | 397718700400 | 149200 | 149200 | 149300 | 149100 | 4151 |
| 609 | 20231215 | 112400 | 397099370900 | 149100 | 149100 | 149300 | 149100 | 3520 |
| 610 | 20231215 | 112300 | 396574293000 | 149100 | 149100 | 149300 | 149100 | 5254 |
| 611 | 20231215 | 112200 | 395790381300 | 149200 | 149200 | 149300 | 149000 | 3701 |
| 612 | 20231215 | 112100 | 395238355100 | 149100 | 149000 | 149300 | 148900 | 3938 |
| 613 | 20231215 | 112000 | 394651040500 | 148900 | 148700 | 149000 | 148500 | 15668 |
| 614 | 20231215 | 111900 | 392322634100 | 148800 | 149300 | 149400 | 148600 | 14650 |
| 615 | 20231215 | 111800 | 390140069400 | 149300 | 149500 | 149500 | 149300 | 5327 |
| 616 | 20231215 | 111700 | 389344143100 | 149500 | 149600 | 149700 | 149300 | 7653 |
| 617 | 20231215 | 111600 | 388200126900 | 149700 | 149500 | 149800 | 149500 | 22696 |
| 618 | 20231215 | 111500 | 384802576100 | 149600 | 149100 | 149700 | 149000 | 39532 |
| 619 | 20231215 | 111400 | 378894170900 | 149000 | 149100 | 149100 | 149000 | 3309 |
| 620 | 20231215 | 111300 | 378401084800 | 149100 | 149000 | 149100 | 148900 | 2502 |
| 621 | 20231215 | 111200 | 378028092500 | 149000 | 149000 | 149200 | 149000 | 3515 |
| 622 | 20231215 | 111100 | 377504085000 | 149000 | 149000 | 149100 | 148900 | 5649 |
| 623 | 20231215 | 111000 | 376662359200 | 148900 | 148800 | 149000 | 148800 | 2233 |
| 624 | 20231215 | 110900 | 376329942000 | 148800 | 148900 | 149000 | 148700 | 5029 |
| 625 | 20231215 | 110800 | 375581436600 | 148800 | 148800 | 148900 | 148700 | 3122 |
| 626 | 20231215 | 110700 | 375116840100 | 148800 | 149000 | 149100 | 148800 | 3313 |
| 627 | 20231215 | 110600 | 374623326600 | 149000 | 148900 | 149400 | 148800 | 23049 |
| 628 | 20231215 | 110500 | 371184755100 | 148900 | 148800 | 148900 | 148800 | 2385 |
| 629 | 20231215 | 110400 | 370829810900 | 148800 | 148800 | 148900 | 148700 | 2996 |
| 630 | 20231215 | 110300 | 370383923300 | 148700 | 148800 | 148900 | 148700 | 4781 |
| 631 | 20231215 | 110200 | 369672455100 | 148900 | 148400 | 148900 | 148400 | 4918 |
| 632 | 20231215 | 110100 | 368941381700 | 148500 | 148300 | 148500 | 148200 | 3292 |
| 633 | 20231215 | 110000 | 368452882200 | 148200 | 147800 | 148400 | 147800 | 4218 |
| 634 | 20231215 | 105900 | 367828494400 | 147900 | 148400 | 148400 | 147800 | 5930 |
| 635 | 20231215 | 105800 | 366950877100 | 148300 | 148300 | 148500 | 148200 | 2033 |
| 636 | 20231215 | 105700 | 366649270500 | 148300 | 148200 | 148500 | 147700 | 16979 |
| 637 | 20231215 | 105600 | 364136269400 | 148200 | 148600 | 148600 | 148200 | 7228 |
| 638 | 20231215 | 105500 | 363063922800 | 148700 | 148400 | 148800 | 148400 | 5779 |
| 639 | 20231215 | 105400 | 362205536500 | 148400 | 148400 | 148500 | 148300 | 3467 |
| 640 | 20231215 | 105300 | 361690957500 | 148400 | 148900 | 149000 | 148400 | 9671 |
| 641 | 20231215 | 105200 | 360254041700 | 149000 | 149400 | 149400 | 148800 | 8480 |
| 642 | 20231215 | 105100 | 358989120900 | 149300 | 149000 | 149400 | 148900 | 12185 |
| 643 | 20231215 | 105000 | 357171625200 | 149000 | 149000 | 149100 | 148800 | 3903 |
| 644 | 20231215 | 104900 | 356590170200 | 148900 | 148700 | 149000 | 148700 | 6320 |
| 645 | 20231215 | 104800 | 355649598000 | 148700 | 148600 | 148800 | 148500 | 5800 |
| 646 | 20231215 | 104700 | 354787401800 | 148700 | 148600 | 148800 | 148500 | 5116 |
| 647 | 20231215 | 104600 | 354026897500 | 148600 | 148900 | 148900 | 148600 | 4761 |
| 648 | 20231215 | 104500 | 353318692700 | 148900 | 149200 | 149200 | 148800 | 4383 |
| 649 | 20231215 | 104400 | 352665706000 | 149200 | 149200 | 149500 | 148900 | 15915 |
| 650 | 20231215 | 104300 | 350290587500 | 149100 | 148600 | 149200 | 148500 | 8605 |
| 651 | 20231215 | 104200 | 349009536400 | 148500 | 148800 | 148900 | 148500 | 6285 |
| 652 | 20231215 | 104100 | 348075371300 | 148900 | 148500 | 149000 | 148000 | 9490 |
| 653 | 20231215 | 104000 | 346664470700 | 148600 | 148800 | 148800 | 147900 | 20526 |
| 654 | 20231215 | 103900 | 343621815500 | 148800 | 149400 | 149600 | 148600 | 9852 |
| 655 | 20231215 | 103800 | 342152988900 | 149500 | 149100 | 149800 | 149000 | 27635 |
| 656 | 20231215 | 103700 | 338020438400 | 149100 | 149300 | 149300 | 149000 | 7827 |
| 657 | 20231215 | 103600 | 336853256500 | 149200 | 148900 | 149400 | 148900 | 9288 |
| 658 | 20231215 | 103500 | 335466642800 | 148900 | 148600 | 149500 | 148600 | 20408 |
| 659 | 20231215 | 103400 | 332422956200 | 148700 | 148200 | 148900 | 148100 | 8887 |
| 660 | 20231215 | 103300 | 331102063300 | 148100 | 148800 | 148800 | 147600 | 20021 |
| 661 | 20231215 | 103200 | 328133829400 | 148900 | 149200 | 149400 | 148800 | 12168 |
| 662 | 20231215 | 103100 | 326319903800 | 148900 | 149600 | 149700 | 148800 | 14744 |
| 663 | 20231215 | 103000 | 324119709400 | 149600 | 149600 | 149800 | 149000 | 26403 |
| 664 | 20231215 | 102900 | 320171653100 | 149500 | 149100 | 149900 | 149000 | 50883 |
| 665 | 20231215 | 102800 | 312557118300 | 149000 | 148100 | 149000 | 147200 | 29912 |
| 666 | 20231215 | 102700 | 308124392500 | 148100 | 148500 | 148900 | 148100 | 16944 |
| 667 | 20231215 | 102600 | 305605857500 | 148600 | 148800 | 149000 | 148200 | 21612 |
| 668 | 20231215 | 102500 | 302393881100 | 148800 | 148100 | 148900 | 148000 | 24364 |
| 669 | 20231215 | 102400 | 298773219200 | 148100 | 147000 | 148100 | 146800 | 17010 |
| 670 | 20231215 | 102300 | 296264869200 | 147000 | 147800 | 147900 | 146900 | 16168 |
| 671 | 20231215 | 102200 | 293879542100 | 147900 | 147600 | 148100 | 147600 | 25421 |
| 672 | 20231215 | 102100 | 290120429200 | 147600 | 146800 | 147700 | 146700 | 30190 |
| 673 | 20231215 | 102000 | 285677371500 | 146900 | 146600 | 146900 | 146400 | 6549 |
| 674 | 20231215 | 101900 | 284716984200 | 146300 | 146500 | 147000 | 146300 | 15770 |
| 675 | 20231215 | 101800 | 282403253300 | 146400 | 146200 | 146400 | 146100 | 4221 |
| 676 | 20231215 | 101700 | 281785779800 | 146200 | 146800 | 146800 | 146000 | 12028 |
| 677 | 20231215 | 101600 | 280023771200 | 146800 | 145600 | 146800 | 145600 | 23162 |
| 678 | 20231215 | 101500 | 276638300000 | 145600 | 145800 | 145900 | 145600 | 6284 |
| 679 | 20231215 | 101400 | 275722379300 | 145900 | 145900 | 145900 | 145800 | 2781 |
| 680 | 20231215 | 101300 | 275316749200 | 145800 | 145800 | 145900 | 145300 | 6764 |
| 681 | 20231215 | 101200 | 274331446400 | 145700 | 145300 | 145800 | 145300 | 9880 |
| 682 | 20231215 | 101100 | 272892457300 | 145300 | 144900 | 145400 | 144900 | 7999 |
| 683 | 20231215 | 101000 | 271731293100 | 144900 | 144900 | 144900 | 144800 | 1833 |
| 684 | 20231215 | 100900 | 271465763600 | 144900 | 144700 | 144900 | 144700 | 3465 |
| 685 | 20231215 | 100800 | 270964052900 | 144700 | 144700 | 144900 | 144700 | 1720 |
| 686 | 20231215 | 100700 | 270715040900 | 144700 | 144800 | 145000 | 144500 | 9959 |
| 687 | 20231215 | 100600 | 269273400300 | 144800 | 145300 | 145500 | 144800 | 6474 |
| 688 | 20231215 | 100500 | 268334245700 | 145200 | 145800 | 146200 | 144800 | 19091 |
| 689 | 20231215 | 100400 | 265551921700 | 145800 | 145500 | 145900 | 145500 | 11467 |
| 690 | 20231215 | 100300 | 263881410000 | 145600 | 144700 | 145600 | 144600 | 19851 |
| 691 | 20231215 | 100200 | 260998241100 | 144800 | 144400 | 144800 | 144300 | 4077 |
| 692 | 20231215 | 100100 | 260408889600 | 144400 | 144200 | 144500 | 144100 | 6420 |
| 693 | 20231215 | 100000 | 259482558800 | 144200 | 144000 | 144400 | 143900 | 3459 |
| 694 | 20231215 | 095900 | 258984269000 | 143900 | 144000 | 144000 | 143800 | 6359 |
| 695 | 20231215 | 095800 | 258069269800 | 144000 | 144000 | 144000 | 143900 | 3261 |
| 696 | 20231215 | 095700 | 257599816700 | 144000 | 143900 | 144000 | 143900 | 3886 |
| 697 | 20231215 | 095600 | 257040479800 | 143900 | 144000 | 144000 | 143600 | 4255 |
| 698 | 20231215 | 095500 | 256428774200 | 144000 | 143300 | 144000 | 143200 | 20448 |
| 699 | 20231215 | 095400 | 253492170300 | 143300 | 143600 | 143600 | 143000 | 12984 |
| 700 | 20231215 | 095300 | 251631280800 | 143700 | 144100 | 144300 | 143500 | 7568 |
| 701 | 20231215 | 095200 | 250542309700 | 144000 | 144800 | 144800 | 144000 | 11067 |
| 702 | 20231215 | 095100 | 248945854500 | 144800 | 144900 | 144900 | 144600 | 3719 |
| 703 | 20231215 | 095000 | 248407615700 | 144900 | 144800 | 144900 | 144700 | 3199 |
| 704 | 20231215 | 094900 | 247944516700 | 144700 | 144800 | 144800 | 144700 | 2548 |
| 705 | 20231215 | 094800 | 247575733400 | 144700 | 144900 | 144900 | 144700 | 2173 |
| 706 | 20231215 | 094700 | 247261108000 | 144800 | 144500 | 144900 | 144400 | 4895 |
| 707 | 20231215 | 094600 | 246553372000 | 144400 | 144400 | 144500 | 144200 | 5148 |
| 708 | 20231215 | 094500 | 245810365100 | 144300 | 145400 | 145400 | 144300 | 10766 |
| 709 | 20231215 | 094400 | 244250546200 | 145300 | 145400 | 145500 | 145000 | 8581 |
| 710 | 20231215 | 094300 | 243003880300 | 145300 | 144500 | 145400 | 144400 | 17561 |
| 711 | 20231215 | 094200 | 240457125600 | 144500 | 144300 | 144500 | 144200 | 4204 |
| 712 | 20231215 | 094100 | 239850219800 | 144300 | 144500 | 144700 | 144200 | 6532 |
| 713 | 20231215 | 094000 | 238907442100 | 144500 | 143700 | 144500 | 143600 | 7506 |
| 714 | 20231215 | 093900 | 237825988400 | 143500 | 143200 | 143700 | 143000 | 11384 |
| 715 | 20231215 | 093800 | 236194777900 | 143100 | 143800 | 143800 | 143100 | 17433 |
| 716 | 20231215 | 093700 | 233694819300 | 143700 | 144100 | 144100 | 143700 | 7864 |
| 717 | 20231215 | 093600 | 232563140700 | 144000 | 144200 | 144200 | 144000 | 6449 |
| 718 | 20231215 | 093500 | 231634066200 | 144200 | 144600 | 144600 | 144000 | 6429 |
| 719 | 20231215 | 093400 | 230706326600 | 144600 | 144200 | 144600 | 143800 | 13977 |
| 720 | 20231215 | 093300 | 228692979800 | 144100 | 144500 | 144500 | 144100 | 11426 |
| 721 | 20231215 | 093200 | 227044484400 | 144400 | 145300 | 145300 | 144300 | 14631 |
| 722 | 20231215 | 093100 | 224926447700 | 145300 | 145500 | 145500 | 145000 | 9390 |
| 723 | 20231215 | 093000 | 223562099500 | 145500 | 144900 | 145500 | 144900 | 9124 |
| 724 | 20231215 | 092900 | 222237625400 | 145000 | 145400 | 145500 | 144800 | 12589 |
| 725 | 20231215 | 092800 | 220409519500 | 145300 | 145800 | 146100 | 145300 | 23823 |
| 726 | 20231215 | 092700 | 216935442900 | 145800 | 144700 | 145800 | 144500 | 30822 |
| 727 | 20231215 | 092600 | 212457947600 | 144500 | 144500 | 145000 | 144400 | 23778 |
| 728 | 20231215 | 092500 | 209014929500 | 144500 | 143800 | 144500 | 143200 | 19578 |
| 729 | 20231215 | 092400 | 206199302200 | 143700 | 144600 | 144600 | 142200 | 52500 |
| 730 | 20231215 | 092300 | 198668635500 | 144500 | 144900 | 145500 | 144500 | 30177 |
| 731 | 20231215 | 092200 | 194292963200 | 144900 | 145600 | 145800 | 144200 | 46996 |
| 732 | 20231215 | 092100 | 187480945500 | 145700 | 145900 | 146400 | 145600 | 38476 |
| 733 | 20231215 | 092000 | 181863030500 | 145900 | 146600 | 146600 | 145500 | 34256 |
| 734 | 20231215 | 091900 | 176863820300 | 146600 | 146800 | 147600 | 146200 | 30333 |
| 735 | 20231215 | 091800 | 172413143700 | 146700 | 147800 | 147900 | 146100 | 59861 |
| 736 | 20231215 | 091700 | 163611982800 | 147700 | 147900 | 148500 | 147700 | 22536 |
| 737 | 20231215 | 091600 | 160275020200 | 147900 | 148600 | 148700 | 147700 | 42181 |
| 738 | 20231215 | 091500 | 154028407200 | 148700 | 150100 | 150200 | 148600 | 37275 |
| 739 | 20231215 | 091400 | 148460874500 | 150200 | 149700 | 151000 | 149400 | 62123 |
| 740 | 20231215 | 091300 | 139114950100 | 149700 | 149400 | 150700 | 149200 | 77851 |
| 741 | 20231215 | 091200 | 127436311200 | 149500 | 148900 | 149500 | 148000 | 34213 |
| 742 | 20231215 | 091100 | 122345360000 | 148900 | 147900 | 148900 | 147200 | 37072 |
| 743 | 20231215 | 091000 | 116868349500 | 147900 | 148800 | 148900 | 147100 | 45964 |
| 744 | 20231215 | 090900 | 110070548900 | 148900 | 148800 | 149700 | 148700 | 27101 |
| 745 | 20231215 | 090800 | 106030595700 | 148800 | 148100 | 149100 | 148100 | 31880 |
| 746 | 20231215 | 090700 | 101288465300 | 148100 | 150300 | 150700 | 147600 | 78520 |
| 747 | 20231215 | 090600 | 89591101700 | 150400 | 150000 | 151500 | 150000 | 75949 |
| 748 | 20231215 | 090500 | 78131430300 | 150100 | 149100 | 151200 | 148700 | 124046 |
| 749 | 20231215 | 090400 | 59509875400 | 149600 | 147200 | 149800 | 146900 | 95086 |
| 750 | 20231215 | 090300 | 45389096700 | 147200 | 145600 | 147500 | 145400 | 48824 |
| 751 | 20231215 | 090200 | 38224301900 | 145600 | 145800 | 147200 | 145500 | 80365 |
| 752 | 20231215 | 090100 | 26441211200 | 146000 | 145300 | 148500 | 145000 | 93606 |
| 753 | 20231215 | 090000 | 12684713700 | 145200 | 144200 | 145300 | 142400 | 87918 |