35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 190300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 64716 |
| 3 | 20231215 | 190200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 4 | 20231215 | 190100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 5 | 20231215 | 190000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 6 | 20231215 | 185900 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 7 | 20231215 | 185800 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 8 | 20231215 | 185700 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 9 | 20231215 | 185600 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 10 | 20231215 | 185500 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 11 | 20231215 | 185400 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 12 | 20231215 | 185300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 13 | 20231215 | 185200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 14 | 20231215 | 185100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 15 | 20231215 | 185000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 16 | 20231215 | 184900 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 17 | 20231215 | 184800 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 18 | 20231215 | 184700 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 19 | 20231215 | 184600 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 20 | 20231215 | 184500 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 21 | 20231215 | 184400 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 22 | 20231215 | 184300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 23 | 20231215 | 184200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 24 | 20231215 | 184100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 25 | 20231215 | 184000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 26 | 20231215 | 183900 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 27 | 20231215 | 183800 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 28 | 20231215 | 183700 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 29 | 20231215 | 183600 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 30 | 20231215 | 183500 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 31 | 20231215 | 183400 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 32 | 20231215 | 183300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 64716 |
| 33 | 20231215 | 183200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 34 | 20231215 | 183100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 35 | 20231215 | 183000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 36 | 20231215 | 182900 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 37 | 20231215 | 182800 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 38 | 20231215 | 182700 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 39 | 20231215 | 182600 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 40 | 20231215 | 182500 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 41 | 20231215 | 182400 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 42 | 20231215 | 182300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 43 | 20231215 | 182200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 44 | 20231215 | 182100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 45 | 20231215 | 182000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 46 | 20231215 | 181900 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 47 | 20231215 | 181800 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 48 | 20231215 | 181700 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 49 | 20231215 | 181600 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 50 | 20231215 | 181500 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 51 | 20231215 | 181400 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 52 | 20231215 | 181300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 53 | 20231215 | 181200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 54 | 20231215 | 181100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 55 | 20231215 | 181000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 56 | 20231215 | 180900 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 57 | 20231215 | 180800 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 58 | 20231215 | 180700 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 59 | 20231215 | 180600 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 60 | 20231215 | 180500 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 61 | 20231215 | 180400 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 62 | 20231215 | 180300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 64716 |
| 63 | 20231215 | 180200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 64 | 20231215 | 180100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 65 | 20231215 | 180000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 66 | 20231215 | 175900 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 67 | 20231215 | 175800 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 68 | 20231215 | 175700 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 69 | 20231215 | 175600 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 70 | 20231215 | 175500 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 71 | 20231215 | 175400 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 72 | 20231215 | 175300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 73 | 20231215 | 175200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 74 | 20231215 | 175100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 75 | 20231215 | 175000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 76 | 20231215 | 174900 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 77 | 20231215 | 174800 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 78 | 20231215 | 174700 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 79 | 20231215 | 174600 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 80 | 20231215 | 174500 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 81 | 20231215 | 174400 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 82 | 20231215 | 174300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 83 | 20231215 | 174200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 84 | 20231215 | 174100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 85 | 20231215 | 174000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 86 | 20231215 | 173900 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 87 | 20231215 | 173800 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 88 | 20231215 | 173700 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 89 | 20231215 | 173600 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 90 | 20231215 | 173500 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 91 | 20231215 | 173400 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 92 | 20231215 | 173300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 64716 |
| 93 | 20231215 | 173200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 94 | 20231215 | 173100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 95 | 20231215 | 173000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 96 | 20231215 | 172900 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 97 | 20231215 | 172800 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 98 | 20231215 | 172700 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 99 | 20231215 | 172600 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 100 | 20231215 | 172500 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 101 | 20231215 | 172400 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 102 | 20231215 | 172300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 103 | 20231215 | 172200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 104 | 20231215 | 172100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 105 | 20231215 | 172000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 106 | 20231215 | 171900 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 107 | 20231215 | 171800 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 108 | 20231215 | 171700 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 109 | 20231215 | 171600 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 110 | 20231215 | 171500 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 111 | 20231215 | 171400 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 112 | 20231215 | 171300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 113 | 20231215 | 171200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 114 | 20231215 | 171100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 115 | 20231215 | 171000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 116 | 20231215 | 170900 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 117 | 20231215 | 170800 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 118 | 20231215 | 170700 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 119 | 20231215 | 170600 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 120 | 20231215 | 170500 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 121 | 20231215 | 170400 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 122 | 20231215 | 170300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 64716 |
| 123 | 20231215 | 170200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 124 | 20231215 | 170100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 125 | 20231215 | 170000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 126 | 20231215 | 165900 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 127 | 20231215 | 165800 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 128 | 20231215 | 165700 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 129 | 20231215 | 165600 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 130 | 20231215 | 165500 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 131 | 20231215 | 165400 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 132 | 20231215 | 165300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 133 | 20231215 | 165200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 134 | 20231215 | 165100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 135 | 20231215 | 165000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 136 | 20231215 | 164900 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 137 | 20231215 | 164800 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 138 | 20231215 | 164700 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 139 | 20231215 | 164600 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 140 | 20231215 | 164500 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 141 | 20231215 | 164400 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 142 | 20231215 | 164300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 143 | 20231215 | 164200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 144 | 20231215 | 164100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 145 | 20231215 | 164000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 146 | 20231215 | 163900 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 147 | 20231215 | 163800 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 148 | 20231215 | 163700 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 149 | 20231215 | 163600 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 150 | 20231215 | 163500 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 151 | 20231215 | 163400 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 152 | 20231215 | 163300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 64716 |
| 153 | 20231215 | 163200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 154 | 20231215 | 163100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 155 | 20231215 | 163000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 156 | 20231215 | 162900 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 157 | 20231215 | 162800 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 158 | 20231215 | 162700 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 159 | 20231215 | 162600 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 160 | 20231215 | 162500 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 161 | 20231215 | 162400 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 162 | 20231215 | 162300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 163 | 20231215 | 162200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 164 | 20231215 | 162100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 165 | 20231215 | 162000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 166 | 20231215 | 161900 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 167 | 20231215 | 161800 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 168 | 20231215 | 161700 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 169 | 20231215 | 161600 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 170 | 20231215 | 161500 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 171 | 20231215 | 161400 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 172 | 20231215 | 161300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 173 | 20231215 | 161200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 174 | 20231215 | 161100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 175 | 20231215 | 161000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 176 | 20231215 | 160900 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 177 | 20231215 | 160800 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 178 | 20231215 | 160700 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 179 | 20231215 | 160600 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 180 | 20231215 | 160500 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 181 | 20231215 | 160400 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 182 | 20231215 | 160300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 64716 |
| 183 | 20231215 | 160200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 184 | 20231215 | 160100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 185 | 20231215 | 160000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 186 | 20231215 | 155900 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 187 | 20231215 | 155800 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 188 | 20231215 | 155700 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 189 | 20231215 | 155600 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 190 | 20231215 | 155500 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 191 | 20231215 | 155400 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 192 | 20231215 | 155300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 193 | 20231215 | 155200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 194 | 20231215 | 155100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 195 | 20231215 | 155000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 196 | 20231215 | 154900 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 197 | 20231215 | 154800 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 198 | 20231215 | 154700 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 199 | 20231215 | 154600 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 200 | 20231215 | 154500 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 201 | 20231215 | 154400 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 202 | 20231215 | 154300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 203 | 20231215 | 154200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 204 | 20231215 | 154100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 205 | 20231215 | 154000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 206 | 20231215 | 153900 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 207 | 20231215 | 153800 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 208 | 20231215 | 153700 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 209 | 20231215 | 153600 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 210 | 20231215 | 153500 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 211 | 20231215 | 153400 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 212 | 20231215 | 153300 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 64716 |
| 213 | 20231215 | 153200 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 214 | 20231215 | 153100 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 0 |
| 215 | 20231215 | 153000 | 40199072100 | 164800 | 164800 | 164800 | 164800 | 64716 |
| 216 | 20231215 | 152900 | 29533875300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 217 | 20231215 | 152800 | 29533875300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 218 | 20231215 | 152700 | 29533875300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 219 | 20231215 | 152600 | 29533875300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 220 | 20231215 | 152500 | 29533875300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 221 | 20231215 | 152400 | 29533875300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 222 | 20231215 | 152300 | 29533875300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 223 | 20231215 | 152200 | 29533875300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 224 | 20231215 | 152100 | 29533875300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 225 | 20231215 | 152000 | 29533875300 | 165000 | 165000 | 165000 | 165000 | 0 |
| 226 | 20231215 | 151900 | 29533875300 | 165000 | 164800 | 165000 | 164800 | 178 |
| 227 | 20231215 | 151800 | 29504528200 | 164700 | 164600 | 164900 | 164600 | 920 |
| 228 | 20231215 | 151700 | 29352987300 | 164600 | 164600 | 164700 | 164500 | 1357 |
| 229 | 20231215 | 151600 | 29129645400 | 164600 | 164600 | 164700 | 164600 | 672 |
| 230 | 20231215 | 151500 | 29019029500 | 164700 | 164700 | 164800 | 164600 | 844 |
| 231 | 20231215 | 151400 | 28880074500 | 164800 | 164700 | 164800 | 164600 | 881 |
| 232 | 20231215 | 151300 | 28734969100 | 164700 | 164700 | 164800 | 164600 | 767 |
| 233 | 20231215 | 151200 | 28608620000 | 164700 | 164900 | 164900 | 164700 | 555 |
| 234 | 20231215 | 151100 | 28517172100 | 164900 | 164700 | 164900 | 164700 | 507 |
| 235 | 20231215 | 151000 | 28433602800 | 164800 | 164800 | 164900 | 164700 | 532 |
| 236 | 20231215 | 150900 | 28345913300 | 164900 | 165000 | 165000 | 164800 | 541 |
| 237 | 20231215 | 150800 | 28256703200 | 164900 | 164900 | 165000 | 164800 | 519 |
| 238 | 20231215 | 150700 | 28171126100 | 164900 | 164900 | 165000 | 164800 | 661 |
| 239 | 20231215 | 150600 | 28062126000 | 164900 | 164900 | 165000 | 164800 | 878 |
| 240 | 20231215 | 150500 | 27917333100 | 164900 | 164700 | 165000 | 164700 | 859 |
| 241 | 20231215 | 150400 | 27775746900 | 164800 | 164800 | 164900 | 164700 | 700 |
| 242 | 20231215 | 150300 | 27660384900 | 164900 | 165100 | 165100 | 164800 | 459 |
| 243 | 20231215 | 150200 | 27584708300 | 165100 | 165000 | 165100 | 164900 | 508 |
| 244 | 20231215 | 150100 | 27500872300 | 165000 | 165000 | 165100 | 164800 | 1114 |
| 245 | 20231215 | 150000 | 27317092500 | 165000 | 165000 | 165100 | 164900 | 315 |
| 246 | 20231215 | 145900 | 27265109600 | 165000 | 165100 | 165200 | 165000 | 367 |
| 247 | 20231215 | 145800 | 27204514900 | 165200 | 165000 | 165200 | 164900 | 575 |
| 248 | 20231215 | 145700 | 27109615000 | 165000 | 164900 | 165100 | 164900 | 650 |
| 249 | 20231215 | 145600 | 27002385800 | 165000 | 165100 | 165100 | 164900 | 532 |
| 250 | 20231215 | 145500 | 26914631600 | 165000 | 165100 | 165100 | 165000 | 671 |
| 251 | 20231215 | 145400 | 26803894900 | 165100 | 165000 | 165100 | 165000 | 485 |
| 252 | 20231215 | 145300 | 26723851400 | 165000 | 165100 | 165200 | 165000 | 546 |
| 253 | 20231215 | 145200 | 26633726000 | 165100 | 165200 | 165200 | 165100 | 575 |
| 254 | 20231215 | 145100 | 26538768900 | 165100 | 165200 | 165200 | 165100 | 565 |
| 255 | 20231215 | 145000 | 26445450900 | 165100 | 165100 | 165300 | 165000 | 532 |
| 256 | 20231215 | 144900 | 26357584700 | 165200 | 165100 | 165200 | 165000 | 466 |
| 257 | 20231215 | 144800 | 26280643700 | 165100 | 165200 | 165200 | 165000 | 475 |
| 258 | 20231215 | 144700 | 26202209600 | 165100 | 165100 | 165200 | 165000 | 488 |
| 259 | 20231215 | 144600 | 26121630600 | 165000 | 165200 | 165200 | 165000 | 280 |
| 260 | 20231215 | 144500 | 26075388900 | 165200 | 165300 | 165300 | 165000 | 466 |
| 261 | 20231215 | 144400 | 25998426000 | 165200 | 165100 | 165300 | 165100 | 454 |
| 262 | 20231215 | 144300 | 25923414600 | 165200 | 165200 | 165200 | 165100 | 681 |
| 263 | 20231215 | 144200 | 25810942500 | 165100 | 165100 | 165200 | 165100 | 298 |
| 264 | 20231215 | 144100 | 25761728200 | 165100 | 165200 | 165300 | 165100 | 492 |
| 265 | 20231215 | 144000 | 25680445900 | 165200 | 165200 | 165300 | 165200 | 350 |
| 266 | 20231215 | 143900 | 25622614100 | 165300 | 165300 | 165300 | 165200 | 232 |
| 267 | 20231215 | 143800 | 25584279300 | 165200 | 165100 | 165300 | 165100 | 652 |
| 268 | 20231215 | 143700 | 25476582400 | 165100 | 165100 | 165200 | 165000 | 611 |
| 269 | 20231215 | 143600 | 25375725800 | 165100 | 165000 | 165100 | 165000 | 271 |
| 270 | 20231215 | 143500 | 25330995400 | 165000 | 165100 | 165200 | 165000 | 462 |
| 271 | 20231215 | 143400 | 25254730400 | 165100 | 165200 | 165200 | 165100 | 630 |
| 272 | 20231215 | 143300 | 25150696700 | 165100 | 165200 | 165200 | 165100 | 395 |
| 273 | 20231215 | 143200 | 25085465300 | 165200 | 165100 | 165200 | 165000 | 433 |
| 274 | 20231215 | 143100 | 25013963400 | 165100 | 165100 | 165200 | 165000 | 717 |
| 275 | 20231215 | 143000 | 24895593300 | 165200 | 165200 | 165200 | 165000 | 374 |
| 276 | 20231215 | 142900 | 24833830100 | 165100 | 165300 | 165400 | 165000 | 551 |
| 277 | 20231215 | 142800 | 24742809200 | 165400 | 165400 | 165400 | 165200 | 365 |
| 278 | 20231215 | 142700 | 24682487800 | 165300 | 165200 | 165400 | 165100 | 459 |
| 279 | 20231215 | 142600 | 24606640800 | 165200 | 165400 | 165400 | 165100 | 297 |
| 280 | 20231215 | 142500 | 24557564000 | 165400 | 165400 | 165400 | 165300 | 157 |
| 281 | 20231215 | 142400 | 24531605900 | 165300 | 165300 | 165400 | 165300 | 257 |
| 282 | 20231215 | 142300 | 24489117100 | 165400 | 165500 | 165500 | 165300 | 364 |
| 283 | 20231215 | 142200 | 24428917500 | 165500 | 165600 | 165600 | 165300 | 304 |
| 284 | 20231215 | 142100 | 24378610700 | 165500 | 165600 | 165800 | 165500 | 409 |
| 285 | 20231215 | 142000 | 24310847000 | 165600 | 165400 | 165700 | 165400 | 524 |
| 286 | 20231215 | 141900 | 24224112500 | 165400 | 165400 | 165500 | 165400 | 242 |
| 287 | 20231215 | 141800 | 24184072500 | 165500 | 165400 | 165500 | 165300 | 251 |
| 288 | 20231215 | 141700 | 24142552400 | 165300 | 165300 | 165400 | 165200 | 174 |
| 289 | 20231215 | 141600 | 24113785800 | 165400 | 165400 | 165500 | 165300 | 185 |
| 290 | 20231215 | 141500 | 24083182600 | 165300 | 165400 | 165500 | 165300 | 277 |
| 291 | 20231215 | 141400 | 24037364100 | 165400 | 165200 | 165500 | 165200 | 424 |
| 292 | 20231215 | 141300 | 23967264200 | 165200 | 165200 | 165300 | 165100 | 377 |
| 293 | 20231215 | 141200 | 23904988000 | 165100 | 164900 | 165200 | 164900 | 270 |
| 294 | 20231215 | 141100 | 23860412300 | 165000 | 164900 | 165100 | 164700 | 1691 |
| 295 | 20231215 | 141000 | 23581443800 | 165000 | 164900 | 165000 | 164500 | 3066 |
| 296 | 20231215 | 140900 | 23076612800 | 164900 | 164900 | 165000 | 164900 | 393 |
| 297 | 20231215 | 140800 | 23011800300 | 164900 | 164900 | 165000 | 164900 | 162 |
| 298 | 20231215 | 140700 | 22985082500 | 165000 | 164700 | 165000 | 164700 | 687 |
| 299 | 20231215 | 140600 | 22871882700 | 164700 | 164700 | 164800 | 164700 | 289 |
| 300 | 20231215 | 140500 | 22824279600 | 164700 | 164800 | 164900 | 164700 | 349 |
| 301 | 20231215 | 140400 | 22766769800 | 164800 | 164800 | 164900 | 164800 | 241 |
| 302 | 20231215 | 140300 | 22727052200 | 164800 | 164800 | 164900 | 164800 | 324 |
| 303 | 20231215 | 140200 | 22673655500 | 164800 | 165100 | 165200 | 164800 | 4448 |
| 304 | 20231215 | 140100 | 21939822200 | 165100 | 165200 | 165200 | 165100 | 365 |
| 305 | 20231215 | 140000 | 21879559400 | 165200 | 165200 | 165200 | 165100 | 411 |
| 306 | 20231215 | 135900 | 21811696100 | 165200 | 165200 | 165300 | 165100 | 372 |
| 307 | 20231215 | 135800 | 21750242000 | 165300 | 165200 | 165300 | 165100 | 286 |
| 308 | 20231215 | 135700 | 21703004300 | 165200 | 165200 | 165300 | 165200 | 200 |
| 309 | 20231215 | 135600 | 21669963800 | 165300 | 165100 | 165300 | 165100 | 357 |
| 310 | 20231215 | 135500 | 21610992900 | 165100 | 165100 | 165200 | 165100 | 200 |
| 311 | 20231215 | 135400 | 21577971800 | 165100 | 165100 | 165200 | 165100 | 188 |
| 312 | 20231215 | 135300 | 21546931800 | 165100 | 165000 | 165200 | 165000 | 265 |
| 313 | 20231215 | 135200 | 21503175500 | 165000 | 165100 | 165200 | 165000 | 285 |
| 314 | 20231215 | 135100 | 21456131700 | 165100 | 165000 | 165300 | 165000 | 442 |
| 315 | 20231215 | 135000 | 21383152100 | 165000 | 165200 | 165200 | 165000 | 1550 |
| 316 | 20231215 | 134900 | 21127268800 | 165100 | 165200 | 165300 | 165100 | 361 |
| 317 | 20231215 | 134800 | 21067621700 | 165200 | 165200 | 165300 | 165200 | 470 |
| 318 | 20231215 | 134700 | 20989975800 | 165300 | 165300 | 165300 | 165200 | 242 |
| 319 | 20231215 | 134600 | 20949992200 | 165200 | 165200 | 165300 | 165200 | 67 |
| 320 | 20231215 | 134500 | 20938922900 | 165300 | 165200 | 165400 | 165200 | 285 |
| 321 | 20231215 | 134400 | 20891827900 | 165200 | 165100 | 165300 | 165100 | 363 |
| 322 | 20231215 | 134300 | 20831867500 | 165200 | 165200 | 165300 | 165100 | 177 |
| 323 | 20231215 | 134200 | 20802631300 | 165200 | 165300 | 165500 | 165100 | 1176 |
| 324 | 20231215 | 134100 | 20608349800 | 165300 | 165400 | 165500 | 165200 | 4208 |
| 325 | 20231215 | 134000 | 19912977500 | 165500 | 165500 | 165600 | 165400 | 214 |
| 326 | 20231215 | 133900 | 19877565700 | 165500 | 165500 | 165600 | 165400 | 81 |
| 327 | 20231215 | 133800 | 19864160500 | 165500 | 165500 | 165600 | 165500 | 239 |
| 328 | 20231215 | 133700 | 19824602800 | 165500 | 165400 | 165600 | 165400 | 699 |
| 329 | 20231215 | 133600 | 19708892400 | 165400 | 165400 | 165500 | 165400 | 199 |
| 330 | 20231215 | 133500 | 19675973800 | 165400 | 165300 | 165400 | 165300 | 203 |
| 331 | 20231215 | 133400 | 19642403600 | 165300 | 165300 | 165400 | 165300 | 147 |
| 332 | 20231215 | 133300 | 19618102400 | 165400 | 165400 | 165400 | 165300 | 344 |
| 333 | 20231215 | 133200 | 19561226700 | 165400 | 165500 | 165500 | 165300 | 389 |
| 334 | 20231215 | 133100 | 19496862400 | 165400 | 165500 | 165600 | 165400 | 128 |
| 335 | 20231215 | 133000 | 19475680700 | 165500 | 165300 | 165500 | 165300 | 224 |
| 336 | 20231215 | 132900 | 19438614700 | 165300 | 165300 | 165500 | 165300 | 446 |
| 337 | 20231215 | 132800 | 19364841700 | 165400 | 165400 | 165500 | 165200 | 894 |
| 338 | 20231215 | 132700 | 19217017400 | 165400 | 165300 | 165500 | 165200 | 1269 |
| 339 | 20231215 | 132600 | 19007141800 | 165400 | 165300 | 165600 | 165300 | 581 |
| 340 | 20231215 | 132500 | 18911032500 | 165300 | 165400 | 165400 | 165300 | 329 |
| 341 | 20231215 | 132400 | 18856640600 | 165400 | 165300 | 165500 | 165300 | 310 |
| 342 | 20231215 | 132300 | 18805378700 | 165400 | 165300 | 165400 | 165200 | 298 |
| 343 | 20231215 | 132200 | 18756106800 | 165300 | 165300 | 165400 | 165200 | 1936 |
| 344 | 20231215 | 132100 | 18436099500 | 165300 | 165400 | 165400 | 165300 | 996 |
| 345 | 20231215 | 132000 | 18271390200 | 165400 | 165400 | 165500 | 165400 | 350 |
| 346 | 20231215 | 131900 | 18213486000 | 165400 | 165400 | 165500 | 165400 | 168 |
| 347 | 20231215 | 131800 | 18185692600 | 165400 | 165500 | 165500 | 165400 | 284 |
| 348 | 20231215 | 131700 | 18138712300 | 165400 | 165600 | 165600 | 165400 | 150 |
| 349 | 20231215 | 131600 | 18113887300 | 165600 | 165500 | 165600 | 165500 | 311 |
| 350 | 20231215 | 131500 | 18062412600 | 165600 | 165500 | 165600 | 165500 | 249 |
| 351 | 20231215 | 131400 | 18021197400 | 165600 | 165500 | 165600 | 165500 | 290 |
| 352 | 20231215 | 131300 | 17973195400 | 165600 | 165600 | 165600 | 165500 | 96 |
| 353 | 20231215 | 131200 | 17957301400 | 165500 | 165500 | 165600 | 165500 | 133 |
| 354 | 20231215 | 131100 | 17935286300 | 165500 | 165600 | 165600 | 165500 | 147 |
| 355 | 20231215 | 131000 | 17910953800 | 165500 | 165500 | 165600 | 165500 | 135 |
| 356 | 20231215 | 130900 | 17888606700 | 165500 | 165500 | 165500 | 165500 | 78 |
| 357 | 20231215 | 130800 | 17875697700 | 165500 | 165600 | 165600 | 165500 | 159 |
| 358 | 20231215 | 130700 | 17849371800 | 165600 | 165600 | 165700 | 165600 | 244 |
| 359 | 20231215 | 130600 | 17808964500 | 165600 | 165600 | 165700 | 165600 | 163 |
| 360 | 20231215 | 130500 | 17781971600 | 165600 | 165600 | 165700 | 165500 | 201 |
| 361 | 20231215 | 130400 | 17748687700 | 165600 | 165600 | 165700 | 165500 | 201 |
| 362 | 20231215 | 130300 | 17715401300 | 165600 | 165700 | 165700 | 165600 | 94 |
| 363 | 20231215 | 130200 | 17699831600 | 165700 | 165600 | 165700 | 165500 | 231 |
| 364 | 20231215 | 130100 | 17661581300 | 165600 | 165800 | 165800 | 165600 | 221 |
| 365 | 20231215 | 130000 | 17624965300 | 165700 | 165800 | 165900 | 165600 | 344 |
| 366 | 20231215 | 125900 | 17567933200 | 165800 | 165700 | 165800 | 165500 | 239 |
| 367 | 20231215 | 125800 | 17528326300 | 165700 | 165700 | 165800 | 165500 | 306 |
| 368 | 20231215 | 125700 | 17477645800 | 165700 | 165800 | 165900 | 165600 | 582 |
| 369 | 20231215 | 125600 | 17381205400 | 165600 | 165800 | 166000 | 165500 | 2229 |
| 370 | 20231215 | 125500 | 17012044700 | 165800 | 166000 | 166100 | 165800 | 260 |
| 371 | 20231215 | 125400 | 16968896900 | 166100 | 165900 | 166100 | 165800 | 768 |
| 372 | 20231215 | 125300 | 16841471400 | 165800 | 165800 | 165900 | 165800 | 27 |
| 373 | 20231215 | 125200 | 16836994200 | 165800 | 165800 | 165800 | 165800 | 153 |
| 374 | 20231215 | 125100 | 16811626800 | 165800 | 165800 | 165900 | 165800 | 199 |
| 375 | 20231215 | 125000 | 16778631200 | 165900 | 165800 | 165900 | 165800 | 93 |
| 376 | 20231215 | 124900 | 16763210300 | 165800 | 165800 | 165800 | 165800 | 226 |
| 377 | 20231215 | 124800 | 16725739500 | 165800 | 165800 | 165900 | 165800 | 217 |
| 378 | 20231215 | 124700 | 16689760000 | 165900 | 165900 | 165900 | 165800 | 83 |
| 379 | 20231215 | 124600 | 16675993100 | 165800 | 165900 | 165900 | 165800 | 205 |
| 380 | 20231215 | 124500 | 16642000000 | 165900 | 165900 | 166000 | 165800 | 204 |
| 381 | 20231215 | 124400 | 16608156200 | 165900 | 166000 | 166000 | 165900 | 68 |
| 382 | 20231215 | 124300 | 16596871800 | 166000 | 165900 | 166100 | 165800 | 254 |
| 383 | 20231215 | 124200 | 16554720600 | 165900 | 166100 | 166100 | 165900 | 134 |
| 384 | 20231215 | 124100 | 16532482900 | 166000 | 166000 | 166100 | 166000 | 86 |
| 385 | 20231215 | 124000 | 16518205900 | 166000 | 166000 | 166100 | 165900 | 173 |
| 386 | 20231215 | 123900 | 16489490600 | 165900 | 166000 | 166100 | 165900 | 155 |
| 387 | 20231215 | 123800 | 16463761400 | 166100 | 166100 | 166100 | 166000 | 207 |
| 388 | 20231215 | 123700 | 16429392600 | 166100 | 166100 | 166100 | 166000 | 55 |
| 389 | 20231215 | 123600 | 16420261200 | 166000 | 166000 | 166100 | 166000 | 265 |
| 390 | 20231215 | 123500 | 16376263700 | 166000 | 166000 | 166100 | 165900 | 104 |
| 391 | 20231215 | 123400 | 16358998800 | 166000 | 166000 | 166000 | 165800 | 350 |
| 392 | 20231215 | 123300 | 16300911100 | 166000 | 165900 | 166100 | 165900 | 345 |
| 393 | 20231215 | 123200 | 16243643700 | 165900 | 165900 | 166000 | 165900 | 112 |
| 394 | 20231215 | 123100 | 16225061200 | 165900 | 166000 | 166000 | 165900 | 133 |
| 395 | 20231215 | 123000 | 16202990000 | 165900 | 165600 | 166000 | 165600 | 1522 |
| 396 | 20231215 | 122900 | 15950606400 | 165700 | 165700 | 165700 | 165600 | 201 |
| 397 | 20231215 | 122800 | 15917316100 | 165600 | 165700 | 165700 | 165600 | 227 |
| 398 | 20231215 | 122700 | 15879722100 | 165700 | 165700 | 165700 | 165600 | 149 |
| 399 | 20231215 | 122600 | 15855044000 | 165700 | 165600 | 165700 | 165600 | 226 |
| 400 | 20231215 | 122500 | 15817603300 | 165600 | 165700 | 165700 | 165600 | 184 |
| 401 | 20231215 | 122400 | 15787128000 | 165700 | 165700 | 165800 | 165700 | 95 |
| 402 | 20231215 | 122300 | 15771384600 | 165700 | 165700 | 165800 | 165600 | 634 |
| 403 | 20231215 | 122200 | 15666329300 | 165700 | 165800 | 165800 | 165700 | 173 |
| 404 | 20231215 | 122100 | 15637656800 | 165800 | 165800 | 165800 | 165700 | 194 |
| 405 | 20231215 | 122000 | 15605506800 | 165700 | 165900 | 165900 | 165700 | 122 |
| 406 | 20231215 | 121900 | 15585285000 | 165900 | 165700 | 166000 | 165700 | 270 |
| 407 | 20231215 | 121800 | 15540506200 | 165700 | 165800 | 165900 | 165700 | 592 |
| 408 | 20231215 | 121700 | 15442374300 | 165800 | 165800 | 165900 | 165800 | 131 |
| 409 | 20231215 | 121600 | 15420651200 | 165900 | 165900 | 165900 | 165800 | 112 |
| 410 | 20231215 | 121500 | 15402076600 | 165800 | 166000 | 166000 | 165800 | 1122 |
| 411 | 20231215 | 121400 | 15215938500 | 165900 | 166000 | 166100 | 165900 | 130 |
| 412 | 20231215 | 121300 | 15194365200 | 166000 | 166000 | 166100 | 166000 | 156 |
| 413 | 20231215 | 121200 | 15168467200 | 166000 | 166000 | 166100 | 165900 | 147 |
| 414 | 20231215 | 121100 | 15144067300 | 166000 | 166000 | 166100 | 166000 | 157 |
| 415 | 20231215 | 121000 | 15118002600 | 166000 | 165900 | 166100 | 165800 | 119 |
| 416 | 20231215 | 120900 | 15098252600 | 165900 | 166000 | 166000 | 165900 | 183 |
| 417 | 20231215 | 120800 | 15067889100 | 166000 | 165900 | 166000 | 165800 | 170 |
| 418 | 20231215 | 120700 | 15039684600 | 165900 | 166000 | 166000 | 165900 | 76 |
| 419 | 20231215 | 120600 | 15027073300 | 166000 | 165900 | 166100 | 165900 | 217 |
| 420 | 20231215 | 120500 | 14991053200 | 166000 | 166000 | 166100 | 165800 | 164 |
| 421 | 20231215 | 120400 | 14963839100 | 166000 | 166000 | 166100 | 166000 | 63 |
| 422 | 20231215 | 120300 | 14953379800 | 166000 | 166000 | 166100 | 165700 | 334 |
| 423 | 20231215 | 120200 | 14897976000 | 166000 | 165900 | 166100 | 165700 | 497 |
| 424 | 20231215 | 120100 | 14815503300 | 165900 | 165600 | 165900 | 165600 | 258 |
| 425 | 20231215 | 120000 | 14772713600 | 165600 | 165600 | 165800 | 165600 | 199 |
| 426 | 20231215 | 115900 | 14739739600 | 165600 | 165600 | 165700 | 165500 | 317 |
| 427 | 20231215 | 115800 | 14687250300 | 165600 | 165800 | 165800 | 165600 | 625 |
| 428 | 20231215 | 115700 | 14583738200 | 165700 | 165800 | 165800 | 165600 | 228 |
| 429 | 20231215 | 115600 | 14545959000 | 165800 | 165800 | 165800 | 165600 | 270 |
| 430 | 20231215 | 115500 | 14501217800 | 165700 | 165700 | 165800 | 165700 | 178 |
| 431 | 20231215 | 115400 | 14471719900 | 165800 | 165800 | 165800 | 165700 | 237 |
| 432 | 20231215 | 115300 | 14432445700 | 165700 | 165900 | 165900 | 165700 | 214 |
| 433 | 20231215 | 115200 | 14396976200 | 165900 | 165800 | 165900 | 165700 | 238 |
| 434 | 20231215 | 115100 | 14357528000 | 165800 | 165800 | 165900 | 165700 | 198 |
| 435 | 20231215 | 115000 | 14324711300 | 165800 | 165900 | 165900 | 165700 | 262 |
| 436 | 20231215 | 114900 | 14281271700 | 165800 | 165800 | 165900 | 165800 | 240 |
| 437 | 20231215 | 114800 | 14241476800 | 165800 | 166000 | 166000 | 165800 | 203 |
| 438 | 20231215 | 114700 | 14207804200 | 165900 | 165800 | 166000 | 165700 | 288 |
| 439 | 20231215 | 114600 | 14160046100 | 165800 | 165900 | 165900 | 165800 | 229 |
| 440 | 20231215 | 114500 | 14122073900 | 165900 | 165900 | 166000 | 165800 | 257 |
| 441 | 20231215 | 114400 | 14079457500 | 165900 | 165800 | 166000 | 165800 | 200 |
| 442 | 20231215 | 114300 | 14046281900 | 165800 | 165900 | 165900 | 165700 | 347 |
| 443 | 20231215 | 114200 | 13988747300 | 165900 | 165900 | 166000 | 165800 | 299 |
| 444 | 20231215 | 114100 | 13939145200 | 165900 | 165800 | 166000 | 165800 | 240 |
| 445 | 20231215 | 114000 | 13899331500 | 165800 | 165800 | 165900 | 165600 | 459 |
| 446 | 20231215 | 113900 | 13823229600 | 165700 | 165700 | 165900 | 165700 | 276 |
| 447 | 20231215 | 113800 | 13777478600 | 165700 | 165700 | 166000 | 165700 | 320 |
| 448 | 20231215 | 113700 | 13724412900 | 165700 | 165600 | 165800 | 165600 | 257 |
| 449 | 20231215 | 113600 | 13681832900 | 165600 | 165600 | 165700 | 165500 | 228 |
| 450 | 20231215 | 113500 | 13644077500 | 165700 | 165700 | 165800 | 165600 | 242 |
| 451 | 20231215 | 113400 | 13603987300 | 165700 | 165800 | 165800 | 165600 | 300 |
| 452 | 20231215 | 113300 | 13554288900 | 165700 | 165700 | 165800 | 165600 | 242 |
| 453 | 20231215 | 113200 | 13514191900 | 165700 | 165800 | 165800 | 165600 | 319 |
| 454 | 20231215 | 113100 | 13461344800 | 165700 | 165800 | 165800 | 165600 | 289 |
| 455 | 20231215 | 113000 | 13413458400 | 165700 | 165900 | 165900 | 165700 | 199 |
| 456 | 20231215 | 112900 | 13380467100 | 165900 | 165800 | 165900 | 165800 | 179 |
| 457 | 20231215 | 112800 | 13350785600 | 165800 | 166000 | 166000 | 165800 | 230 |
| 458 | 20231215 | 112700 | 13312632600 | 166100 | 166000 | 166100 | 166000 | 208 |
| 459 | 20231215 | 112600 | 13278097200 | 166100 | 166100 | 166100 | 166000 | 177 |
| 460 | 20231215 | 112500 | 13248713000 | 166100 | 166100 | 166100 | 166000 | 297 |
| 461 | 20231215 | 112400 | 13199404200 | 166000 | 166000 | 166100 | 166000 | 289 |
| 462 | 20231215 | 112300 | 13151423700 | 166000 | 166100 | 166200 | 166000 | 319 |
| 463 | 20231215 | 112200 | 13098439800 | 166200 | 166200 | 166300 | 166100 | 336 |
| 464 | 20231215 | 112100 | 13042609000 | 166300 | 166100 | 166300 | 166100 | 341 |
| 465 | 20231215 | 112000 | 12985950800 | 166100 | 166200 | 166200 | 166000 | 248 |
| 466 | 20231215 | 111900 | 12944748800 | 166300 | 166100 | 166300 | 166000 | 193 |
| 467 | 20231215 | 111800 | 12912702000 | 166000 | 166200 | 166300 | 166000 | 265 |
| 468 | 20231215 | 111700 | 12868670900 | 166200 | 166000 | 166300 | 166000 | 220 |
| 469 | 20231215 | 111600 | 12832125700 | 166100 | 166100 | 166300 | 166000 | 173 |
| 470 | 20231215 | 111500 | 12803392200 | 166100 | 166100 | 166200 | 165900 | 331 |
| 471 | 20231215 | 111400 | 12748427900 | 166100 | 166300 | 166300 | 166000 | 424 |
| 472 | 20231215 | 111300 | 12677945200 | 166300 | 166200 | 166300 | 165900 | 307 |
| 473 | 20231215 | 111200 | 12626964300 | 166200 | 166000 | 166200 | 165900 | 356 |
| 474 | 20231215 | 111100 | 12567869300 | 166100 | 165900 | 166300 | 165800 | 184 |
| 475 | 20231215 | 111000 | 12537314300 | 165800 | 166000 | 166200 | 165800 | 267 |
| 476 | 20231215 | 110900 | 12493004900 | 166000 | 165900 | 166000 | 165800 | 339 |
| 477 | 20231215 | 110800 | 12436755100 | 165900 | 166000 | 166200 | 165800 | 232 |
| 478 | 20231215 | 110700 | 12398241400 | 166100 | 165800 | 166100 | 165800 | 316 |
| 479 | 20231215 | 110600 | 12345807600 | 165800 | 166000 | 166100 | 165800 | 179 |
| 480 | 20231215 | 110500 | 12316101600 | 166100 | 166200 | 166300 | 166000 | 217 |
| 481 | 20231215 | 110400 | 12280037300 | 166200 | 166000 | 166200 | 165700 | 404 |
| 482 | 20231215 | 110300 | 12213012900 | 166100 | 165900 | 166100 | 165800 | 334 |
| 483 | 20231215 | 110200 | 12157580200 | 165900 | 166300 | 166300 | 165900 | 288 |
| 484 | 20231215 | 110100 | 12109746200 | 166200 | 166300 | 166400 | 166200 | 398 |
| 485 | 20231215 | 110000 | 12043565200 | 166300 | 165900 | 166400 | 165700 | 547 |
| 486 | 20231215 | 105900 | 11952772600 | 165800 | 165600 | 165900 | 165600 | 366 |
| 487 | 20231215 | 105800 | 11892106400 | 165700 | 165700 | 165700 | 165500 | 599 |
| 488 | 20231215 | 105700 | 11792908000 | 165600 | 165800 | 165800 | 165600 | 300 |
| 489 | 20231215 | 105600 | 11743197200 | 165700 | 165700 | 165800 | 165600 | 356 |
| 490 | 20231215 | 105500 | 11684231100 | 165600 | 165800 | 165800 | 165600 | 187 |
| 491 | 20231215 | 105400 | 11653250900 | 165700 | 165700 | 165800 | 165700 | 242 |
| 492 | 20231215 | 105300 | 11613148800 | 165800 | 165700 | 165900 | 165700 | 212 |
| 493 | 20231215 | 105200 | 11578002000 | 165800 | 165700 | 165900 | 165700 | 343 |
| 494 | 20231215 | 105100 | 11521137700 | 165800 | 165800 | 165900 | 165700 | 308 |
| 495 | 20231215 | 105000 | 11470083000 | 165800 | 165800 | 165900 | 165800 | 259 |
| 496 | 20231215 | 104900 | 11427137800 | 165800 | 165900 | 166000 | 165800 | 225 |
| 497 | 20231215 | 104800 | 11389813400 | 165900 | 165900 | 166300 | 165900 | 217 |
| 498 | 20231215 | 104700 | 11353790300 | 165900 | 166200 | 166200 | 165800 | 270 |
| 499 | 20231215 | 104600 | 11308987800 | 166300 | 166100 | 166400 | 166000 | 439 |
| 500 | 20231215 | 104500 | 11236032600 | 166100 | 165900 | 166100 | 165800 | 272 |
| 501 | 20231215 | 104400 | 11190872800 | 165900 | 166000 | 166100 | 165800 | 222 |
| 502 | 20231215 | 104300 | 11154033500 | 166100 | 166000 | 166100 | 165900 | 255 |
| 503 | 20231215 | 104200 | 11111701300 | 166000 | 166000 | 166100 | 165900 | 172 |
| 504 | 20231215 | 104100 | 11083150400 | 166000 | 166100 | 166200 | 165900 | 314 |
| 505 | 20231215 | 104000 | 11031009000 | 166100 | 165900 | 166200 | 165700 | 477 |
| 506 | 20231215 | 103900 | 10951844200 | 165900 | 165900 | 166200 | 165700 | 446 |
| 507 | 20231215 | 103800 | 10877849800 | 165800 | 166200 | 166300 | 165700 | 423 |
| 508 | 20231215 | 103700 | 10807656000 | 166200 | 166300 | 166300 | 166100 | 236 |
| 509 | 20231215 | 103600 | 10768428100 | 166300 | 166100 | 166300 | 166000 | 382 |
| 510 | 20231215 | 103500 | 10704973300 | 166000 | 165800 | 166100 | 165800 | 616 |
| 511 | 20231215 | 103400 | 10602741000 | 165800 | 165600 | 165900 | 165500 | 915 |
| 512 | 20231215 | 103300 | 10451094000 | 165600 | 165600 | 165600 | 165500 | 224 |
| 513 | 20231215 | 103200 | 10414011600 | 165600 | 165400 | 165600 | 165300 | 378 |
| 514 | 20231215 | 103100 | 10351463000 | 165400 | 165400 | 165500 | 165400 | 356 |
| 515 | 20231215 | 103000 | 10292576700 | 165400 | 165400 | 165500 | 165400 | 315 |
| 516 | 20231215 | 102900 | 10240470400 | 165400 | 165500 | 165600 | 165400 | 259 |
| 517 | 20231215 | 102800 | 10197612900 | 165600 | 165600 | 165700 | 165500 | 244 |
| 518 | 20231215 | 102700 | 10157211500 | 165600 | 165500 | 165700 | 165400 | 354 |
| 519 | 20231215 | 102600 | 10098610400 | 165500 | 165500 | 165600 | 165400 | 533 |
| 520 | 20231215 | 102500 | 10010388600 | 165500 | 165600 | 165700 | 165500 | 299 |
| 521 | 20231215 | 102400 | 9960883800 | 165600 | 165700 | 165700 | 165600 | 161 |
| 522 | 20231215 | 102300 | 9934220000 | 165500 | 165700 | 165800 | 165500 | 417 |
| 523 | 20231215 | 102200 | 9865144400 | 165700 | 165600 | 165700 | 165500 | 503 |
| 524 | 20231215 | 102100 | 9781857400 | 165500 | 165500 | 165600 | 165400 | 545 |
| 525 | 20231215 | 102000 | 9691665900 | 165400 | 165600 | 165700 | 165400 | 717 |
| 526 | 20231215 | 101900 | 9572992900 | 165700 | 165400 | 165700 | 165400 | 1498 |
| 527 | 20231215 | 101800 | 9325047200 | 165400 | 165800 | 165800 | 165400 | 2154 |
| 528 | 20231215 | 101700 | 8968549300 | 165700 | 165700 | 165800 | 165600 | 177 |
| 529 | 20231215 | 101600 | 8939224100 | 165800 | 165800 | 165800 | 165600 | 501 |
| 530 | 20231215 | 101500 | 8856227000 | 165700 | 165800 | 165900 | 165700 | 440 |
| 531 | 20231215 | 101400 | 8783292100 | 165800 | 165800 | 165900 | 165700 | 285 |
| 532 | 20231215 | 101300 | 8736039300 | 165800 | 165900 | 165900 | 165800 | 208 |
| 533 | 20231215 | 101200 | 8701547700 | 165900 | 165800 | 165900 | 165700 | 417 |
| 534 | 20231215 | 101100 | 8632431100 | 165800 | 165900 | 166000 | 165700 | 294 |
| 535 | 20231215 | 101000 | 8583658700 | 166000 | 165700 | 166000 | 165600 | 296 |
| 536 | 20231215 | 100900 | 8534589700 | 165700 | 165900 | 166000 | 165700 | 297 |
| 537 | 20231215 | 100800 | 8485334100 | 165900 | 165900 | 166000 | 165800 | 311 |
| 538 | 20231215 | 100700 | 8433739200 | 165800 | 165700 | 165900 | 165600 | 562 |
| 539 | 20231215 | 100600 | 8340613900 | 165700 | 165800 | 165900 | 165700 | 219 |
| 540 | 20231215 | 100500 | 8304309100 | 165800 | 165900 | 165900 | 165700 | 238 |
| 541 | 20231215 | 100400 | 8264851200 | 165900 | 165900 | 165900 | 165700 | 780 |
| 542 | 20231215 | 100300 | 8135544000 | 165900 | 165600 | 166000 | 165600 | 513 |
| 543 | 20231215 | 100200 | 8050507700 | 165700 | 165900 | 166000 | 165600 | 1542 |
| 544 | 20231215 | 100100 | 7794944100 | 165900 | 166000 | 166100 | 165900 | 236 |
| 545 | 20231215 | 100000 | 7755771800 | 166000 | 165900 | 166100 | 165900 | 758 |
| 546 | 20231215 | 095900 | 7629963000 | 165900 | 165900 | 166000 | 165900 | 168 |
| 547 | 20231215 | 095800 | 7602088900 | 166000 | 166000 | 166000 | 165900 | 458 |
| 548 | 20231215 | 095700 | 7526076900 | 166000 | 166000 | 166000 | 166000 | 305 |
| 549 | 20231215 | 095600 | 7475446900 | 166000 | 166000 | 166100 | 166000 | 439 |
| 550 | 20231215 | 095500 | 7402561800 | 166000 | 166000 | 166100 | 165800 | 600 |
| 551 | 20231215 | 095400 | 7303023600 | 166000 | 166000 | 166200 | 165900 | 328 |
| 552 | 20231215 | 095300 | 7248570200 | 166000 | 165900 | 166000 | 165800 | 438 |
| 553 | 20231215 | 095200 | 7175909200 | 165900 | 165900 | 166000 | 165800 | 442 |
| 554 | 20231215 | 095100 | 7102595900 | 165900 | 166100 | 166100 | 165900 | 527 |
| 555 | 20231215 | 095000 | 7015139600 | 166100 | 166100 | 166200 | 166000 | 347 |
| 556 | 20231215 | 094900 | 6957500200 | 166100 | 165800 | 166300 | 165800 | 657 |
| 557 | 20231215 | 094800 | 6848360400 | 166100 | 166000 | 166400 | 165800 | 1862 |
| 558 | 20231215 | 094700 | 6539232300 | 166400 | 166100 | 166400 | 165800 | 735 |
| 559 | 20231215 | 094600 | 6417251700 | 166000 | 166100 | 166500 | 165900 | 654 |
| 560 | 20231215 | 094500 | 6308620100 | 166100 | 165800 | 166400 | 165400 | 1552 |
| 561 | 20231215 | 094400 | 6051237000 | 165800 | 167100 | 167200 | 165800 | 6547 |
| 562 | 20231215 | 094300 | 4960527500 | 167100 | 167200 | 167300 | 167100 | 258 |
| 563 | 20231215 | 094200 | 4917390900 | 167300 | 167200 | 167300 | 167200 | 790 |
| 564 | 20231215 | 094100 | 4785301100 | 167300 | 167300 | 167300 | 167200 | 319 |
| 565 | 20231215 | 094000 | 4731934400 | 167300 | 167300 | 167400 | 167300 | 314 |
| 566 | 20231215 | 093900 | 4679402000 | 167300 | 167200 | 167400 | 167200 | 421 |
| 567 | 20231215 | 093800 | 4608953000 | 167300 | 167300 | 167300 | 167200 | 662 |
| 568 | 20231215 | 093700 | 4498216500 | 167300 | 167700 | 167800 | 167300 | 403 |
| 569 | 20231215 | 093600 | 4430738200 | 167700 | 168000 | 168100 | 167700 | 288 |
| 570 | 20231215 | 093500 | 4382364100 | 168100 | 168000 | 168100 | 168000 | 325 |
| 571 | 20231215 | 093400 | 4327747500 | 168000 | 167700 | 168100 | 167600 | 875 |
| 572 | 20231215 | 093300 | 4180885800 | 167700 | 167400 | 167700 | 167400 | 324 |
| 573 | 20231215 | 093200 | 4126607100 | 167500 | 167400 | 167500 | 167400 | 387 |
| 574 | 20231215 | 093100 | 4061816900 | 167400 | 167200 | 167500 | 167100 | 489 |
| 575 | 20231215 | 093000 | 3980025900 | 167300 | 167400 | 167500 | 167200 | 862 |
| 576 | 20231215 | 092900 | 3835819200 | 167400 | 167700 | 167700 | 167400 | 1476 |
| 577 | 20231215 | 092800 | 3588524300 | 167700 | 167700 | 167800 | 167700 | 129 |
| 578 | 20231215 | 092700 | 3566889500 | 167700 | 167700 | 167700 | 167500 | 447 |
| 579 | 20231215 | 092600 | 3491953100 | 167700 | 167700 | 167800 | 167700 | 308 |
| 580 | 20231215 | 092500 | 3440290500 | 167700 | 167400 | 167800 | 167400 | 398 |
| 581 | 20231215 | 092400 | 3373612000 | 167500 | 167400 | 167800 | 167400 | 191 |
| 582 | 20231215 | 092300 | 3341634200 | 167300 | 167300 | 167400 | 167300 | 731 |
| 583 | 20231215 | 092200 | 3219331700 | 167900 | 167200 | 168000 | 167200 | 2751 |
| 584 | 20231215 | 092100 | 2758020900 | 167200 | 167200 | 167500 | 167200 | 1013 |
| 585 | 20231215 | 092000 | 2588562100 | 167200 | 167600 | 168000 | 167200 | 934 |
| 586 | 20231215 | 091900 | 2432150300 | 167600 | 168100 | 168200 | 167600 | 1751 |
| 587 | 20231215 | 091800 | 2137996900 | 168400 | 168200 | 168400 | 168100 | 297 |
| 588 | 20231215 | 091700 | 2088035500 | 168200 | 168200 | 168600 | 168100 | 342 |
| 589 | 20231215 | 091600 | 2030470900 | 168200 | 168300 | 168300 | 168100 | 336 |
| 590 | 20231215 | 091500 | 1973951800 | 168300 | 168200 | 168600 | 168100 | 482 |
| 591 | 20231215 | 091400 | 1892872100 | 168200 | 169000 | 169100 | 168200 | 2727 |
| 592 | 20231215 | 091300 | 1433413400 | 168600 | 169100 | 169200 | 168600 | 488 |
| 593 | 20231215 | 091200 | 1351020200 | 169100 | 168900 | 169200 | 168700 | 442 |
| 594 | 20231215 | 091100 | 1276341700 | 168700 | 169100 | 169200 | 168700 | 358 |
| 595 | 20231215 | 091000 | 1215843400 | 169100 | 168600 | 169300 | 168600 | 756 |
| 596 | 20231215 | 090900 | 1088077600 | 168600 | 168800 | 168900 | 168600 | 686 |
| 597 | 20231215 | 090800 | 972328600 | 168800 | 168900 | 168900 | 168800 | 425 |
| 598 | 20231215 | 090700 | 900570500 | 168900 | 169300 | 169300 | 168900 | 828 |
| 599 | 20231215 | 090600 | 760616000 | 169200 | 169800 | 169900 | 169200 | 390 |
| 600 | 20231215 | 090500 | 694488600 | 169700 | 169300 | 169700 | 169200 | 290 |
| 601 | 20231215 | 090400 | 645352800 | 169200 | 169200 | 169700 | 169100 | 191 |
| 602 | 20231215 | 090300 | 613021100 | 169100 | 169400 | 170000 | 169000 | 453 |
| 603 | 20231215 | 090200 | 536289200 | 169400 | 170400 | 170400 | 169100 | 1056 |
| 604 | 20231215 | 090100 | 357450500 | 169400 | 169100 | 170800 | 169100 | 204 |
| 605 | 20231215 | 090000 | 322758800 | 169700 | 170500 | 170500 | 168800 | 1896 |