34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 185100 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 58601 |
| 3 | 20231215 | 185000 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 4 | 20231215 | 184900 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 5 | 20231215 | 184800 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 6 | 20231215 | 184700 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 7 | 20231215 | 184600 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 8 | 20231215 | 184500 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 9 | 20231215 | 184400 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 10 | 20231215 | 184300 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 11 | 20231215 | 184200 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 12 | 20231215 | 184100 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 13 | 20231215 | 184000 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 14 | 20231215 | 183900 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 15 | 20231215 | 183800 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 16 | 20231215 | 183700 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 17 | 20231215 | 183600 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 18 | 20231215 | 183500 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 19 | 20231215 | 183400 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 20 | 20231215 | 183300 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 21 | 20231215 | 183200 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 22 | 20231215 | 183100 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 23 | 20231215 | 183000 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 24 | 20231215 | 182900 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 25 | 20231215 | 182800 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 26 | 20231215 | 182700 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 27 | 20231215 | 182600 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 28 | 20231215 | 182500 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 29 | 20231215 | 182400 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 30 | 20231215 | 182300 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 31 | 20231215 | 182200 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 32 | 20231215 | 182100 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 58601 |
| 33 | 20231215 | 182000 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 34 | 20231215 | 181900 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 35 | 20231215 | 181800 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 36 | 20231215 | 181700 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 37 | 20231215 | 181600 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 38 | 20231215 | 181500 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 39 | 20231215 | 181400 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 40 | 20231215 | 181300 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 41 | 20231215 | 181200 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 42 | 20231215 | 181100 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 43 | 20231215 | 181000 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 44 | 20231215 | 180900 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 45 | 20231215 | 180800 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 46 | 20231215 | 180700 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 47 | 20231215 | 180600 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 48 | 20231215 | 180500 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 49 | 20231215 | 180400 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 50 | 20231215 | 180300 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 51 | 20231215 | 180200 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 52 | 20231215 | 180100 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 53 | 20231215 | 180000 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 54 | 20231215 | 175900 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 55 | 20231215 | 175800 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 56 | 20231215 | 175700 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 57 | 20231215 | 175600 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 58 | 20231215 | 175500 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 59 | 20231215 | 175400 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 60 | 20231215 | 175300 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 61 | 20231215 | 175200 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 62 | 20231215 | 175100 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 58601 |
| 63 | 20231215 | 175000 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 64 | 20231215 | 174900 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 65 | 20231215 | 174800 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 66 | 20231215 | 174700 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 67 | 20231215 | 174600 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 68 | 20231215 | 174500 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 69 | 20231215 | 174400 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 70 | 20231215 | 174300 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 71 | 20231215 | 174200 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 72 | 20231215 | 174100 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 73 | 20231215 | 174000 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 74 | 20231215 | 173900 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 75 | 20231215 | 173800 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 76 | 20231215 | 173700 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 77 | 20231215 | 173600 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 78 | 20231215 | 173500 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 79 | 20231215 | 173400 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 80 | 20231215 | 173300 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 81 | 20231215 | 173200 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 82 | 20231215 | 173100 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 83 | 20231215 | 173000 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 84 | 20231215 | 172900 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 85 | 20231215 | 172800 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 86 | 20231215 | 172700 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 87 | 20231215 | 172600 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 88 | 20231215 | 172500 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 89 | 20231215 | 172400 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 90 | 20231215 | 172300 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 91 | 20231215 | 172200 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 92 | 20231215 | 172100 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 58601 |
| 93 | 20231215 | 172000 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 94 | 20231215 | 171900 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 95 | 20231215 | 171800 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 96 | 20231215 | 171700 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 97 | 20231215 | 171600 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 98 | 20231215 | 171500 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 99 | 20231215 | 171400 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 100 | 20231215 | 171300 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 101 | 20231215 | 171200 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 102 | 20231215 | 171100 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 103 | 20231215 | 171000 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 104 | 20231215 | 170900 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 105 | 20231215 | 170800 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 106 | 20231215 | 170700 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 107 | 20231215 | 170600 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 108 | 20231215 | 170500 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 109 | 20231215 | 170400 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 110 | 20231215 | 170300 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 111 | 20231215 | 170200 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 112 | 20231215 | 170100 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 113 | 20231215 | 170000 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 114 | 20231215 | 165900 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 115 | 20231215 | 165800 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 116 | 20231215 | 165700 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 117 | 20231215 | 165600 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 118 | 20231215 | 165500 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 119 | 20231215 | 165400 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 120 | 20231215 | 165300 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 121 | 20231215 | 165200 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 122 | 20231215 | 165100 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 58601 |
| 123 | 20231215 | 165000 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 124 | 20231215 | 164900 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 125 | 20231215 | 164800 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 126 | 20231215 | 164700 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 127 | 20231215 | 164600 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 128 | 20231215 | 164500 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 129 | 20231215 | 164400 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 130 | 20231215 | 164300 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 131 | 20231215 | 164200 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 132 | 20231215 | 164100 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 133 | 20231215 | 164000 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 134 | 20231215 | 163900 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 135 | 20231215 | 163800 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 136 | 20231215 | 163700 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 137 | 20231215 | 163600 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 138 | 20231215 | 163500 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 139 | 20231215 | 163400 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 140 | 20231215 | 163300 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 141 | 20231215 | 163200 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 142 | 20231215 | 163100 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 143 | 20231215 | 163000 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 144 | 20231215 | 162900 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 145 | 20231215 | 162800 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 146 | 20231215 | 162700 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 147 | 20231215 | 162600 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 148 | 20231215 | 162500 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 149 | 20231215 | 162400 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 150 | 20231215 | 162300 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 151 | 20231215 | 162200 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 152 | 20231215 | 162100 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 58601 |
| 153 | 20231215 | 162000 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 154 | 20231215 | 161900 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 155 | 20231215 | 161800 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 156 | 20231215 | 161700 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 157 | 20231215 | 161600 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 158 | 20231215 | 161500 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 159 | 20231215 | 161400 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 160 | 20231215 | 161300 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 161 | 20231215 | 161200 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 162 | 20231215 | 161100 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 163 | 20231215 | 161000 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 164 | 20231215 | 160900 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 165 | 20231215 | 160800 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 166 | 20231215 | 160700 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 167 | 20231215 | 160600 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 168 | 20231215 | 160500 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 169 | 20231215 | 160400 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 170 | 20231215 | 160300 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 171 | 20231215 | 160200 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 172 | 20231215 | 160100 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 173 | 20231215 | 160000 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 174 | 20231215 | 155900 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 175 | 20231215 | 155800 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 176 | 20231215 | 155700 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 177 | 20231215 | 155600 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 178 | 20231215 | 155500 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 179 | 20231215 | 155400 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 180 | 20231215 | 155300 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 181 | 20231215 | 155200 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 182 | 20231215 | 155100 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 58601 |
| 183 | 20231215 | 155000 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 184 | 20231215 | 154900 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 185 | 20231215 | 154800 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 186 | 20231215 | 154700 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 187 | 20231215 | 154600 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 188 | 20231215 | 154500 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 189 | 20231215 | 154400 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 190 | 20231215 | 154300 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 191 | 20231215 | 154200 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 192 | 20231215 | 154100 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 193 | 20231215 | 154000 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 194 | 20231215 | 153900 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 195 | 20231215 | 153800 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 196 | 20231215 | 153700 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 197 | 20231215 | 153600 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 198 | 20231215 | 153500 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 199 | 20231215 | 153400 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 200 | 20231215 | 153300 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 201 | 20231215 | 153200 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 202 | 20231215 | 153100 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 203 | 20231215 | 153000 | 38532303900 | 153400 | 153400 | 153400 | 153400 | 58601 |
| 204 | 20231215 | 152900 | 29542910500 | 153500 | 153500 | 153500 | 153500 | 0 |
| 205 | 20231215 | 152800 | 29542910500 | 153500 | 153500 | 153500 | 153500 | 0 |
| 206 | 20231215 | 152700 | 29542910500 | 153500 | 153500 | 153500 | 153500 | 0 |
| 207 | 20231215 | 152600 | 29542910500 | 153500 | 153500 | 153500 | 153500 | 0 |
| 208 | 20231215 | 152500 | 29542910500 | 153500 | 153500 | 153500 | 153500 | 0 |
| 209 | 20231215 | 152400 | 29542910500 | 153500 | 153500 | 153500 | 153500 | 0 |
| 210 | 20231215 | 152300 | 29542910500 | 153500 | 153500 | 153500 | 153500 | 0 |
| 211 | 20231215 | 152200 | 29542910500 | 153500 | 153500 | 153500 | 153500 | 0 |
| 212 | 20231215 | 152100 | 29542910500 | 153500 | 153500 | 153500 | 153500 | 0 |
| 213 | 20231215 | 152000 | 29542910500 | 153500 | 153500 | 153500 | 153500 | 0 |
| 214 | 20231215 | 151900 | 29542910500 | 153500 | 153500 | 153700 | 153400 | 633 |
| 215 | 20231215 | 151800 | 29445766700 | 153600 | 153400 | 153700 | 153400 | 387 |
| 216 | 20231215 | 151700 | 29386365200 | 153500 | 153500 | 153500 | 153400 | 336 |
| 217 | 20231215 | 151600 | 29334809500 | 153500 | 153700 | 153700 | 153400 | 573 |
| 218 | 20231215 | 151500 | 29246843900 | 153700 | 153700 | 153700 | 153500 | 562 |
| 219 | 20231215 | 151400 | 29160559000 | 153700 | 153600 | 153700 | 153500 | 431 |
| 220 | 20231215 | 151300 | 29094362400 | 153600 | 153600 | 153700 | 153500 | 355 |
| 221 | 20231215 | 151200 | 29039840000 | 153600 | 153600 | 153800 | 153500 | 413 |
| 222 | 20231215 | 151100 | 28976396000 | 153600 | 153800 | 153800 | 153500 | 353 |
| 223 | 20231215 | 151000 | 28922148200 | 153800 | 153800 | 154000 | 153600 | 427 |
| 224 | 20231215 | 150900 | 28856487900 | 154000 | 153800 | 154000 | 153600 | 278 |
| 225 | 20231215 | 150800 | 28813727900 | 153800 | 153700 | 154000 | 153600 | 257 |
| 226 | 20231215 | 150700 | 28774197400 | 153700 | 153700 | 154000 | 153600 | 331 |
| 227 | 20231215 | 150600 | 28723326200 | 153700 | 153900 | 154000 | 153600 | 378 |
| 228 | 20231215 | 150500 | 28665210900 | 153900 | 153600 | 154000 | 153600 | 295 |
| 229 | 20231215 | 150400 | 28619838300 | 153900 | 154000 | 154000 | 153600 | 362 |
| 230 | 20231215 | 150300 | 28564163500 | 154000 | 153800 | 154000 | 153700 | 447 |
| 231 | 20231215 | 150200 | 28495419400 | 153900 | 153700 | 154000 | 153700 | 475 |
| 232 | 20231215 | 150100 | 28422343500 | 153700 | 153800 | 154000 | 153700 | 351 |
| 233 | 20231215 | 150000 | 28368357600 | 153800 | 153800 | 154000 | 153800 | 543 |
| 234 | 20231215 | 145900 | 28284801100 | 153900 | 154000 | 154000 | 153800 | 325 |
| 235 | 20231215 | 145800 | 28234778500 | 154000 | 153900 | 154000 | 153800 | 336 |
| 236 | 20231215 | 145700 | 28183052900 | 153900 | 153900 | 154100 | 153900 | 412 |
| 237 | 20231215 | 145600 | 28119609500 | 153900 | 153900 | 154100 | 153800 | 404 |
| 238 | 20231215 | 145500 | 28057418100 | 154100 | 154000 | 154100 | 153900 | 911 |
| 239 | 20231215 | 145400 | 27917158700 | 153900 | 153900 | 154000 | 153900 | 255 |
| 240 | 20231215 | 145300 | 27877900400 | 154000 | 154100 | 154100 | 153900 | 540 |
| 241 | 20231215 | 145200 | 27794746000 | 154000 | 154000 | 154100 | 153900 | 594 |
| 242 | 20231215 | 145100 | 27703263300 | 154000 | 153900 | 154000 | 153900 | 575 |
| 243 | 20231215 | 145000 | 27614740500 | 154000 | 154000 | 154000 | 153900 | 367 |
| 244 | 20231215 | 144900 | 27558229600 | 153900 | 154000 | 154000 | 153900 | 217 |
| 245 | 20231215 | 144800 | 27524824500 | 154000 | 153900 | 154100 | 153800 | 380 |
| 246 | 20231215 | 144700 | 27466323700 | 153900 | 154000 | 154100 | 153900 | 362 |
| 247 | 20231215 | 144600 | 27410587800 | 154000 | 154000 | 154000 | 153900 | 272 |
| 248 | 20231215 | 144500 | 27368713000 | 154000 | 153900 | 154000 | 153900 | 292 |
| 249 | 20231215 | 144400 | 27323763600 | 153800 | 153900 | 154000 | 153800 | 272 |
| 250 | 20231215 | 144300 | 27281893200 | 153900 | 153900 | 153900 | 153800 | 262 |
| 251 | 20231215 | 144200 | 27241582000 | 153800 | 153900 | 153900 | 153800 | 405 |
| 252 | 20231215 | 144100 | 27179272300 | 153800 | 153900 | 154100 | 153800 | 292 |
| 253 | 20231215 | 144000 | 27134324100 | 153900 | 153900 | 154100 | 153800 | 351 |
| 254 | 20231215 | 143900 | 27080305300 | 154000 | 154000 | 154100 | 153800 | 327 |
| 255 | 20231215 | 143800 | 27029952700 | 154000 | 154100 | 154100 | 153900 | 291 |
| 256 | 20231215 | 143700 | 26985144300 | 153900 | 153900 | 154100 | 153900 | 306 |
| 257 | 20231215 | 143600 | 26938023500 | 154000 | 154000 | 154000 | 153800 | 401 |
| 258 | 20231215 | 143500 | 26876290800 | 153900 | 153800 | 154000 | 153800 | 205 |
| 259 | 20231215 | 143400 | 26844741700 | 153800 | 154000 | 154000 | 153800 | 306 |
| 260 | 20231215 | 143300 | 26797637900 | 154000 | 153900 | 154000 | 153900 | 449 |
| 261 | 20231215 | 143200 | 26728511000 | 154000 | 153800 | 154000 | 153800 | 310 |
| 262 | 20231215 | 143100 | 26680800800 | 153800 | 153700 | 153900 | 153600 | 281 |
| 263 | 20231215 | 143000 | 26637580500 | 153600 | 153600 | 153900 | 153600 | 290 |
| 264 | 20231215 | 142900 | 26592983200 | 153900 | 154000 | 154000 | 153600 | 408 |
| 265 | 20231215 | 142800 | 26530208100 | 154000 | 153800 | 154000 | 153800 | 232 |
| 266 | 20231215 | 142700 | 26494494700 | 153800 | 153800 | 154000 | 153600 | 389 |
| 267 | 20231215 | 142600 | 26434678700 | 153800 | 153900 | 153900 | 153700 | 201 |
| 268 | 20231215 | 142500 | 26403761700 | 153900 | 153800 | 154000 | 153700 | 337 |
| 269 | 20231215 | 142400 | 26351913800 | 153700 | 153800 | 153800 | 153700 | 359 |
| 270 | 20231215 | 142300 | 26296710400 | 153700 | 153600 | 153800 | 153600 | 262 |
| 271 | 20231215 | 142200 | 26256443900 | 153700 | 153800 | 154000 | 153600 | 415 |
| 272 | 20231215 | 142100 | 26192625500 | 153800 | 154000 | 154000 | 153700 | 543 |
| 273 | 20231215 | 142000 | 26109122800 | 154000 | 153800 | 154000 | 153800 | 375 |
| 274 | 20231215 | 141900 | 26051420900 | 153900 | 154000 | 154000 | 153900 | 232 |
| 275 | 20231215 | 141800 | 26015704500 | 154000 | 154000 | 154000 | 153800 | 327 |
| 276 | 20231215 | 141700 | 25965365200 | 153900 | 153900 | 154000 | 153800 | 343 |
| 277 | 20231215 | 141600 | 25912560400 | 154000 | 153900 | 154000 | 153800 | 239 |
| 278 | 20231215 | 141500 | 25875766000 | 154000 | 153800 | 154000 | 153700 | 315 |
| 279 | 20231215 | 141400 | 25827313700 | 153800 | 153700 | 153800 | 153700 | 275 |
| 280 | 20231215 | 141300 | 25785029700 | 153800 | 153900 | 153900 | 153700 | 272 |
| 281 | 20231215 | 141200 | 25743191700 | 153900 | 153800 | 153900 | 153700 | 443 |
| 282 | 20231215 | 141100 | 25675077500 | 153700 | 153600 | 153800 | 153600 | 408 |
| 283 | 20231215 | 141000 | 25612351800 | 153800 | 153900 | 153900 | 153600 | 251 |
| 284 | 20231215 | 140900 | 25573764900 | 153900 | 153700 | 154000 | 153700 | 271 |
| 285 | 20231215 | 140800 | 25532070700 | 153700 | 153900 | 153900 | 153700 | 224 |
| 286 | 20231215 | 140700 | 25497617900 | 153900 | 153900 | 153900 | 153800 | 361 |
| 287 | 20231215 | 140600 | 25442072000 | 153900 | 153900 | 153900 | 153800 | 220 |
| 288 | 20231215 | 140500 | 25408227300 | 153800 | 153900 | 154000 | 153800 | 956 |
| 289 | 20231215 | 140400 | 25261096800 | 153900 | 153900 | 154000 | 153900 | 225 |
| 290 | 20231215 | 140300 | 25226452600 | 153900 | 153900 | 154000 | 153900 | 208 |
| 291 | 20231215 | 140200 | 25194431000 | 153900 | 154000 | 154100 | 153900 | 651 |
| 292 | 20231215 | 140100 | 25094220600 | 154000 | 154000 | 154200 | 153900 | 1279 |
| 293 | 20231215 | 140000 | 24897252000 | 154000 | 154000 | 154100 | 154000 | 233 |
| 294 | 20231215 | 135900 | 24861357500 | 154100 | 154100 | 154100 | 154000 | 146 |
| 295 | 20231215 | 135800 | 24838867300 | 154100 | 154000 | 154200 | 154000 | 191 |
| 296 | 20231215 | 135700 | 24809431900 | 154100 | 154100 | 154200 | 154000 | 413 |
| 297 | 20231215 | 135600 | 24745785400 | 154100 | 154000 | 154200 | 154000 | 329 |
| 298 | 20231215 | 135500 | 24695080100 | 154100 | 154000 | 154100 | 154000 | 192 |
| 299 | 20231215 | 135400 | 24665508200 | 154000 | 154000 | 154100 | 154000 | 475 |
| 300 | 20231215 | 135300 | 24592339000 | 154000 | 154000 | 154100 | 154000 | 218 |
| 301 | 20231215 | 135200 | 24558752600 | 154000 | 154000 | 154100 | 154000 | 155 |
| 302 | 20231215 | 135100 | 24534878700 | 154000 | 154000 | 154100 | 154000 | 187 |
| 303 | 20231215 | 135000 | 24506074000 | 154000 | 154100 | 154100 | 154000 | 119 |
| 304 | 20231215 | 134900 | 24487741500 | 154000 | 154000 | 154200 | 154000 | 217 |
| 305 | 20231215 | 134800 | 24454306900 | 154100 | 154100 | 154100 | 154000 | 189 |
| 306 | 20231215 | 134700 | 24425189000 | 154000 | 154100 | 154100 | 154000 | 188 |
| 307 | 20231215 | 134600 | 24396226900 | 154000 | 154000 | 154100 | 154000 | 121 |
| 308 | 20231215 | 134500 | 24377585700 | 154000 | 154100 | 154100 | 153900 | 1513 |
| 309 | 20231215 | 134400 | 24144608400 | 154100 | 154000 | 154100 | 154000 | 278 |
| 310 | 20231215 | 134300 | 24101793400 | 154000 | 154000 | 154100 | 154000 | 303 |
| 311 | 20231215 | 134200 | 24055112000 | 153900 | 154100 | 154100 | 153900 | 1528 |
| 312 | 20231215 | 134100 | 23819795700 | 154100 | 154100 | 154100 | 154000 | 269 |
| 313 | 20231215 | 134000 | 23778359100 | 154000 | 154100 | 154100 | 154000 | 337 |
| 314 | 20231215 | 133900 | 23726433900 | 154000 | 154100 | 154100 | 154000 | 141 |
| 315 | 20231215 | 133800 | 23704709300 | 154100 | 154000 | 154100 | 154000 | 219 |
| 316 | 20231215 | 133700 | 23670974900 | 154100 | 154100 | 154200 | 154000 | 749 |
| 317 | 20231215 | 133600 | 23555553900 | 154100 | 154100 | 154200 | 154000 | 257 |
| 318 | 20231215 | 133500 | 23515950200 | 154100 | 154100 | 154200 | 154000 | 583 |
| 319 | 20231215 | 133400 | 23426110900 | 154200 | 154200 | 154200 | 154100 | 172 |
| 320 | 20231215 | 133300 | 23399595000 | 154100 | 154200 | 154200 | 154100 | 432 |
| 321 | 20231215 | 133200 | 23332986500 | 154200 | 154100 | 154200 | 154100 | 305 |
| 322 | 20231215 | 133100 | 23285959200 | 154100 | 153900 | 154200 | 153900 | 827 |
| 323 | 20231215 | 133000 | 23158576500 | 154000 | 153900 | 154000 | 153900 | 129 |
| 324 | 20231215 | 132900 | 23138714500 | 153900 | 154000 | 154000 | 153900 | 296 |
| 325 | 20231215 | 132800 | 23093140600 | 154000 | 153900 | 154000 | 153800 | 262 |
| 326 | 20231215 | 132700 | 23052822400 | 153800 | 153800 | 153900 | 153800 | 136 |
| 327 | 20231215 | 132600 | 23031898500 | 153800 | 153800 | 153900 | 153800 | 209 |
| 328 | 20231215 | 132500 | 22999754100 | 153700 | 153700 | 153800 | 153700 | 190 |
| 329 | 20231215 | 132400 | 22970540500 | 153700 | 153800 | 153800 | 153700 | 66 |
| 330 | 20231215 | 132300 | 22960395800 | 153700 | 153800 | 153800 | 153700 | 461 |
| 331 | 20231215 | 132200 | 22889499600 | 153700 | 153700 | 153800 | 153600 | 259 |
| 332 | 20231215 | 132100 | 22849698800 | 153600 | 153500 | 153700 | 153500 | 256 |
| 333 | 20231215 | 132000 | 22810374100 | 153500 | 153600 | 153600 | 153500 | 222 |
| 334 | 20231215 | 131900 | 22776290300 | 153600 | 153600 | 153600 | 153500 | 127 |
| 335 | 20231215 | 131800 | 22756791000 | 153500 | 153600 | 153600 | 153400 | 92 |
| 336 | 20231215 | 131700 | 22742668400 | 153600 | 153600 | 153600 | 153500 | 1185 |
| 337 | 20231215 | 131600 | 22560762500 | 153500 | 153600 | 153600 | 153500 | 120 |
| 338 | 20231215 | 131500 | 22542331200 | 153500 | 153500 | 153500 | 153400 | 230 |
| 339 | 20231215 | 131400 | 22507026300 | 153400 | 153400 | 153500 | 153400 | 342 |
| 340 | 20231215 | 131300 | 22454532000 | 153400 | 153500 | 153500 | 153400 | 306 |
| 341 | 20231215 | 131200 | 22407588400 | 153400 | 153500 | 153500 | 153400 | 78 |
| 342 | 20231215 | 131100 | 22395615900 | 153500 | 153400 | 153500 | 153400 | 74 |
| 343 | 20231215 | 131000 | 22384258400 | 153500 | 153500 | 153500 | 153400 | 91 |
| 344 | 20231215 | 130900 | 22370293100 | 153500 | 153500 | 153600 | 153400 | 141 |
| 345 | 20231215 | 130800 | 22348647000 | 153600 | 153500 | 153600 | 153400 | 633 |
| 346 | 20231215 | 130700 | 22251473400 | 153600 | 153500 | 153600 | 153500 | 118 |
| 347 | 20231215 | 130600 | 22233355000 | 153600 | 153500 | 153600 | 153500 | 49 |
| 348 | 20231215 | 130500 | 22225830200 | 153500 | 153500 | 153600 | 153400 | 314 |
| 349 | 20231215 | 130400 | 22177632400 | 153500 | 153500 | 153500 | 153400 | 143 |
| 350 | 20231215 | 130300 | 22155685500 | 153500 | 153600 | 153600 | 153500 | 1381 |
| 351 | 20231215 | 130200 | 21943698100 | 153600 | 153600 | 153600 | 153500 | 269 |
| 352 | 20231215 | 130100 | 21902394100 | 153600 | 153600 | 153600 | 153500 | 183 |
| 353 | 20231215 | 130000 | 21874288100 | 153500 | 153500 | 153600 | 153500 | 436 |
| 354 | 20231215 | 125900 | 21807347000 | 153500 | 153500 | 153600 | 153500 | 111 |
| 355 | 20231215 | 125800 | 21790306100 | 153500 | 153500 | 153600 | 153500 | 217 |
| 356 | 20231215 | 125700 | 21756993100 | 153500 | 153500 | 153600 | 153500 | 126 |
| 357 | 20231215 | 125600 | 21737648800 | 153500 | 153700 | 153700 | 153500 | 665 |
| 358 | 20231215 | 125500 | 21635517600 | 153600 | 153600 | 153800 | 153600 | 50 |
| 359 | 20231215 | 125400 | 21627832700 | 153700 | 153500 | 153800 | 153500 | 219 |
| 360 | 20231215 | 125300 | 21594177400 | 153500 | 153700 | 153800 | 153500 | 898 |
| 361 | 20231215 | 125200 | 21456201200 | 153700 | 153800 | 153800 | 153700 | 216 |
| 362 | 20231215 | 125100 | 21422999900 | 153800 | 153800 | 153800 | 153700 | 99 |
| 363 | 20231215 | 125000 | 21407774900 | 153700 | 153700 | 153800 | 153600 | 395 |
| 364 | 20231215 | 124900 | 21347068600 | 153700 | 153700 | 153800 | 153700 | 269 |
| 365 | 20231215 | 124800 | 21305707000 | 153800 | 153700 | 153800 | 153600 | 376 |
| 366 | 20231215 | 124700 | 21247920500 | 153600 | 153700 | 153700 | 153600 | 73 |
| 367 | 20231215 | 124600 | 21236703600 | 153600 | 153700 | 153700 | 153600 | 64 |
| 368 | 20231215 | 124500 | 21226870000 | 153600 | 153600 | 153800 | 153600 | 247 |
| 369 | 20231215 | 124400 | 21188912000 | 153700 | 153800 | 153800 | 153600 | 976 |
| 370 | 20231215 | 124300 | 21038904300 | 153700 | 153800 | 153900 | 153700 | 392 |
| 371 | 20231215 | 124200 | 20978598300 | 153700 | 153800 | 153800 | 153700 | 217 |
| 372 | 20231215 | 124100 | 20945243800 | 153800 | 153800 | 153800 | 153700 | 101 |
| 373 | 20231215 | 124000 | 20929713100 | 153700 | 153800 | 153800 | 153700 | 139 |
| 374 | 20231215 | 123900 | 20908338400 | 153700 | 153700 | 153800 | 153700 | 83 |
| 375 | 20231215 | 123800 | 20895575500 | 153800 | 153800 | 153800 | 153700 | 262 |
| 376 | 20231215 | 123700 | 20855300200 | 153800 | 153800 | 153800 | 153700 | 104 |
| 377 | 20231215 | 123600 | 20839305200 | 153800 | 153800 | 153800 | 153800 | 159 |
| 378 | 20231215 | 123500 | 20814851000 | 153700 | 153800 | 153800 | 153700 | 100 |
| 379 | 20231215 | 123400 | 20799477200 | 153800 | 153800 | 153800 | 153700 | 103 |
| 380 | 20231215 | 123300 | 20783635900 | 153800 | 153800 | 153800 | 153700 | 150 |
| 381 | 20231215 | 123200 | 20760569800 | 153800 | 153700 | 153800 | 153700 | 95 |
| 382 | 20231215 | 123100 | 20745963600 | 153800 | 153800 | 153800 | 153700 | 76 |
| 383 | 20231215 | 123000 | 20734276300 | 153800 | 153800 | 153800 | 153600 | 110 |
| 384 | 20231215 | 122900 | 20717367300 | 153700 | 153700 | 153800 | 153600 | 219 |
| 385 | 20231215 | 122800 | 20683704400 | 153800 | 153700 | 153800 | 153600 | 84 |
| 386 | 20231215 | 122700 | 20670794600 | 153700 | 153700 | 153700 | 153500 | 349 |
| 387 | 20231215 | 122600 | 20617184100 | 153600 | 153800 | 153800 | 153600 | 189 |
| 388 | 20231215 | 122500 | 20588137300 | 153700 | 153800 | 153800 | 153700 | 109 |
| 389 | 20231215 | 122400 | 20571380000 | 153800 | 153800 | 153800 | 153600 | 170 |
| 390 | 20231215 | 122300 | 20545240700 | 153600 | 153800 | 153900 | 153600 | 319 |
| 391 | 20231215 | 122200 | 20496161300 | 153800 | 153800 | 153800 | 153600 | 579 |
| 392 | 20231215 | 122100 | 20407122500 | 153800 | 153600 | 153800 | 153600 | 130 |
| 393 | 20231215 | 122000 | 20387145100 | 153600 | 153700 | 153700 | 153600 | 95 |
| 394 | 20231215 | 121900 | 20372548500 | 153600 | 153700 | 153900 | 153600 | 360 |
| 395 | 20231215 | 121800 | 20317201300 | 153700 | 153500 | 153700 | 153500 | 57 |
| 396 | 20231215 | 121700 | 20308443300 | 153600 | 153500 | 153800 | 153500 | 429 |
| 397 | 20231215 | 121600 | 20242533700 | 153500 | 153900 | 153900 | 153500 | 898 |
| 398 | 20231215 | 121500 | 20104511000 | 153800 | 153900 | 153900 | 153800 | 116 |
| 399 | 20231215 | 121400 | 20086662000 | 154000 | 154000 | 154000 | 153800 | 349 |
| 400 | 20231215 | 121300 | 20032948100 | 153900 | 154100 | 154200 | 153900 | 304 |
| 401 | 20231215 | 121200 | 19986113400 | 154100 | 154200 | 154200 | 154000 | 242 |
| 402 | 20231215 | 121100 | 19948824700 | 154200 | 154100 | 154200 | 154000 | 87 |
| 403 | 20231215 | 121000 | 19935415000 | 154100 | 154200 | 154200 | 154000 | 227 |
| 404 | 20231215 | 120900 | 19900433200 | 154200 | 154100 | 154200 | 154000 | 99 |
| 405 | 20231215 | 120800 | 19885176800 | 154000 | 154000 | 154100 | 154000 | 132 |
| 406 | 20231215 | 120700 | 19864842100 | 154000 | 154000 | 154000 | 153900 | 187 |
| 407 | 20231215 | 120600 | 19836044200 | 154100 | 154000 | 154100 | 154000 | 130 |
| 408 | 20231215 | 120500 | 19816016500 | 154000 | 154000 | 154000 | 154000 | 104 |
| 409 | 20231215 | 120400 | 19800000500 | 153900 | 153900 | 154100 | 153900 | 191 |
| 410 | 20231215 | 120300 | 19770586700 | 153900 | 154000 | 154000 | 153900 | 212 |
| 411 | 20231215 | 120200 | 19737951600 | 153900 | 154000 | 154000 | 153900 | 48 |
| 412 | 20231215 | 120100 | 19730561400 | 153900 | 153900 | 154000 | 153900 | 227 |
| 413 | 20231215 | 120000 | 19695604200 | 154000 | 153900 | 154000 | 153900 | 83 |
| 414 | 20231215 | 115900 | 19682823200 | 154000 | 154000 | 154000 | 153900 | 136 |
| 415 | 20231215 | 115800 | 19661882000 | 154000 | 153900 | 154000 | 153800 | 327 |
| 416 | 20231215 | 115700 | 19611541800 | 153900 | 153800 | 153900 | 153800 | 92 |
| 417 | 20231215 | 115600 | 19597385900 | 153900 | 153900 | 153900 | 153800 | 108 |
| 418 | 20231215 | 115500 | 19580765900 | 153900 | 153900 | 153900 | 153800 | 254 |
| 419 | 20231215 | 115400 | 19541675900 | 153900 | 154000 | 154000 | 153800 | 196 |
| 420 | 20231215 | 115300 | 19511512300 | 153900 | 154000 | 154000 | 153900 | 103 |
| 421 | 20231215 | 115200 | 19495650600 | 154000 | 154000 | 154000 | 153800 | 280 |
| 422 | 20231215 | 115100 | 19452546800 | 154000 | 154000 | 154000 | 153900 | 233 |
| 423 | 20231215 | 115000 | 19416668100 | 154000 | 154000 | 154000 | 153900 | 125 |
| 424 | 20231215 | 114900 | 19397425000 | 153900 | 154000 | 154000 | 153800 | 251 |
| 425 | 20231215 | 114800 | 19358796500 | 153900 | 153600 | 154000 | 153600 | 425 |
| 426 | 20231215 | 114700 | 19293447900 | 153600 | 153700 | 153700 | 153600 | 185 |
| 427 | 20231215 | 114600 | 19265017700 | 153700 | 153700 | 153700 | 153500 | 185 |
| 428 | 20231215 | 114500 | 19236599500 | 153600 | 153700 | 153700 | 153600 | 95 |
| 429 | 20231215 | 114400 | 19222003000 | 153700 | 153700 | 153700 | 153600 | 200 |
| 430 | 20231215 | 114300 | 19191263400 | 153700 | 153600 | 153700 | 153600 | 129 |
| 431 | 20231215 | 114200 | 19171444500 | 153700 | 153600 | 153700 | 153500 | 252 |
| 432 | 20231215 | 114100 | 19132744800 | 153500 | 153500 | 153600 | 153500 | 183 |
| 433 | 20231215 | 114000 | 19104637100 | 153600 | 153600 | 153600 | 153500 | 177 |
| 434 | 20231215 | 113900 | 19077450600 | 153600 | 153600 | 153600 | 153500 | 198 |
| 435 | 20231215 | 113800 | 19047038700 | 153500 | 153500 | 153600 | 153500 | 228 |
| 436 | 20231215 | 113700 | 19012022600 | 153600 | 153600 | 153700 | 153500 | 479 |
| 437 | 20231215 | 113600 | 18938448700 | 153600 | 153600 | 153700 | 153600 | 161 |
| 438 | 20231215 | 113500 | 18913713200 | 153600 | 153600 | 153700 | 153600 | 209 |
| 439 | 20231215 | 113400 | 18881608700 | 153500 | 153600 | 153600 | 153500 | 135 |
| 440 | 20231215 | 113300 | 18860877600 | 153600 | 153400 | 153600 | 153300 | 413 |
| 441 | 20231215 | 113200 | 18797517100 | 153400 | 153300 | 153400 | 153300 | 214 |
| 442 | 20231215 | 113100 | 18764690900 | 153300 | 153300 | 153400 | 153300 | 594 |
| 443 | 20231215 | 113000 | 18673627200 | 153300 | 153600 | 153600 | 153300 | 854 |
| 444 | 20231215 | 112900 | 18542595500 | 153500 | 153600 | 153600 | 153500 | 376 |
| 445 | 20231215 | 112800 | 18484869600 | 153600 | 153700 | 153700 | 153500 | 304 |
| 446 | 20231215 | 112700 | 18438173600 | 153700 | 153700 | 153700 | 153600 | 443 |
| 447 | 20231215 | 112600 | 18370119000 | 153600 | 153800 | 153800 | 153600 | 883 |
| 448 | 20231215 | 112500 | 18234371000 | 153900 | 153900 | 154000 | 153800 | 148 |
| 449 | 20231215 | 112400 | 18211601000 | 153900 | 153800 | 154000 | 153800 | 164 |
| 450 | 20231215 | 112300 | 18186369600 | 153900 | 153900 | 153900 | 153800 | 134 |
| 451 | 20231215 | 112200 | 18165749800 | 153900 | 154000 | 154000 | 153800 | 138 |
| 452 | 20231215 | 112100 | 18144515500 | 154000 | 153800 | 154000 | 153800 | 115 |
| 453 | 20231215 | 112000 | 18126817800 | 154000 | 154000 | 154000 | 153800 | 340 |
| 454 | 20231215 | 111900 | 18074499300 | 153900 | 154000 | 154000 | 153900 | 146 |
| 455 | 20231215 | 111800 | 18052021400 | 153900 | 154200 | 154200 | 153800 | 583 |
| 456 | 20231215 | 111700 | 17962234000 | 154100 | 154200 | 154200 | 154100 | 239 |
| 457 | 20231215 | 111600 | 17925385200 | 154300 | 154200 | 154300 | 154100 | 171 |
| 458 | 20231215 | 111500 | 17899015800 | 154200 | 154100 | 154300 | 154100 | 121 |
| 459 | 20231215 | 111400 | 17880363200 | 154200 | 154100 | 154200 | 154000 | 446 |
| 460 | 20231215 | 111300 | 17811620400 | 154100 | 154200 | 154300 | 154100 | 169 |
| 461 | 20231215 | 111200 | 17785561200 | 154200 | 154100 | 154300 | 154100 | 276 |
| 462 | 20231215 | 111100 | 17743015200 | 154100 | 154300 | 154300 | 154100 | 281 |
| 463 | 20231215 | 111000 | 17699671200 | 154300 | 154200 | 154300 | 154100 | 225 |
| 464 | 20231215 | 110900 | 17664959000 | 154300 | 154200 | 154300 | 154100 | 341 |
| 465 | 20231215 | 110800 | 17612364500 | 154200 | 154400 | 154400 | 154200 | 175 |
| 466 | 20231215 | 110700 | 17585365200 | 154400 | 154400 | 154400 | 154200 | 159 |
| 467 | 20231215 | 110600 | 17560830800 | 154300 | 154400 | 154400 | 154200 | 513 |
| 468 | 20231215 | 110500 | 17481669900 | 154300 | 154300 | 154400 | 154200 | 465 |
| 469 | 20231215 | 110400 | 17409919000 | 154400 | 154400 | 154400 | 154300 | 219 |
| 470 | 20231215 | 110300 | 17376110300 | 154300 | 154200 | 154400 | 154200 | 267 |
| 471 | 20231215 | 110200 | 17334909600 | 154300 | 154200 | 154300 | 154200 | 276 |
| 472 | 20231215 | 110100 | 17292340300 | 154200 | 154200 | 154300 | 154200 | 117 |
| 473 | 20231215 | 110000 | 17274289000 | 154200 | 154100 | 154300 | 154000 | 432 |
| 474 | 20231215 | 105900 | 17207706800 | 154100 | 154100 | 154100 | 154000 | 136 |
| 475 | 20231215 | 105800 | 17186753200 | 154100 | 154000 | 154200 | 153900 | 693 |
| 476 | 20231215 | 105700 | 17080019600 | 154000 | 154000 | 154000 | 153900 | 170 |
| 477 | 20231215 | 105600 | 17053842200 | 154000 | 153900 | 154000 | 153800 | 139 |
| 478 | 20231215 | 105500 | 17032449400 | 153900 | 154000 | 154000 | 153800 | 216 |
| 479 | 20231215 | 105400 | 16999208400 | 154000 | 154000 | 154000 | 153900 | 210 |
| 480 | 20231215 | 105300 | 16966880800 | 153900 | 153900 | 154000 | 153900 | 173 |
| 481 | 20231215 | 105200 | 16940244800 | 153900 | 153900 | 154000 | 153700 | 595 |
| 482 | 20231215 | 105100 | 16848735100 | 153900 | 154100 | 154100 | 153800 | 608 |
| 483 | 20231215 | 105000 | 16755119900 | 154100 | 154300 | 154300 | 154000 | 910 |
| 484 | 20231215 | 104900 | 16614820500 | 154300 | 154300 | 154300 | 154200 | 104 |
| 485 | 20231215 | 104800 | 16598774200 | 154300 | 154200 | 154300 | 154200 | 152 |
| 486 | 20231215 | 104700 | 16575327400 | 154300 | 154300 | 154300 | 154200 | 193 |
| 487 | 20231215 | 104600 | 16545550600 | 154200 | 154300 | 154300 | 154200 | 175 |
| 488 | 20231215 | 104500 | 16518551000 | 154200 | 154200 | 154300 | 154100 | 453 |
| 489 | 20231215 | 104400 | 16448698500 | 154200 | 154100 | 154200 | 154100 | 108 |
| 490 | 20231215 | 104300 | 16432049200 | 154100 | 154200 | 154200 | 154100 | 116 |
| 491 | 20231215 | 104200 | 16414163200 | 154100 | 154200 | 154200 | 154100 | 214 |
| 492 | 20231215 | 104100 | 16381169200 | 154100 | 154200 | 154200 | 154100 | 341 |
| 493 | 20231215 | 104000 | 16328602900 | 154100 | 154200 | 154300 | 154100 | 180 |
| 494 | 20231215 | 103900 | 16300847800 | 154200 | 154300 | 154300 | 154100 | 181 |
| 495 | 20231215 | 103800 | 16272930200 | 154300 | 154300 | 154300 | 154100 | 151 |
| 496 | 20231215 | 103700 | 16249644200 | 154200 | 154100 | 154300 | 154100 | 111 |
| 497 | 20231215 | 103600 | 16232523000 | 154200 | 154200 | 154300 | 154100 | 398 |
| 498 | 20231215 | 103500 | 16171161600 | 154200 | 154200 | 154300 | 154100 | 254 |
| 499 | 20231215 | 103400 | 16131996700 | 154100 | 154100 | 154200 | 154000 | 256 |
| 500 | 20231215 | 103300 | 16092541800 | 154100 | 154000 | 154100 | 153900 | 134 |
| 501 | 20231215 | 103200 | 16071903300 | 154000 | 154100 | 154100 | 153900 | 310 |
| 502 | 20231215 | 103100 | 16024178000 | 154000 | 154300 | 154300 | 153900 | 874 |
| 503 | 20231215 | 103000 | 15889473000 | 154300 | 154400 | 154400 | 154200 | 305 |
| 504 | 20231215 | 102900 | 15842410500 | 154300 | 154200 | 154400 | 154200 | 187 |
| 505 | 20231215 | 102800 | 15813557300 | 154200 | 154100 | 154300 | 154100 | 331 |
| 506 | 20231215 | 102700 | 15762514000 | 154200 | 154200 | 154200 | 154000 | 282 |
| 507 | 20231215 | 102600 | 15719051600 | 154200 | 154100 | 154200 | 154100 | 129 |
| 508 | 20231215 | 102500 | 15699160800 | 154200 | 154300 | 154400 | 154100 | 493 |
| 509 | 20231215 | 102400 | 15623107500 | 154300 | 154200 | 154300 | 154200 | 188 |
| 510 | 20231215 | 102300 | 15594106900 | 154100 | 154000 | 154200 | 154000 | 423 |
| 511 | 20231215 | 102200 | 15528918300 | 154000 | 153900 | 154000 | 153800 | 364 |
| 512 | 20231215 | 102100 | 15472891400 | 153900 | 153900 | 153900 | 153600 | 214 |
| 513 | 20231215 | 102000 | 15439981400 | 153800 | 153700 | 153800 | 153400 | 470 |
| 514 | 20231215 | 101900 | 15367741600 | 153400 | 153300 | 153700 | 153200 | 1049 |
| 515 | 20231215 | 101800 | 15206815500 | 153300 | 153200 | 153300 | 153100 | 321 |
| 516 | 20231215 | 101700 | 15157628200 | 153200 | 153300 | 153300 | 153200 | 313 |
| 517 | 20231215 | 101600 | 15109667300 | 153200 | 153300 | 153400 | 153100 | 455 |
| 518 | 20231215 | 101500 | 15039949000 | 153400 | 153400 | 153400 | 153200 | 297 |
| 519 | 20231215 | 101400 | 14994433400 | 153400 | 153400 | 153400 | 153200 | 134 |
| 520 | 20231215 | 101300 | 14973895700 | 153500 | 153400 | 153500 | 153100 | 532 |
| 521 | 20231215 | 101200 | 14892335900 | 153200 | 153600 | 153600 | 153200 | 1639 |
| 522 | 20231215 | 101100 | 14640835200 | 153700 | 153800 | 153800 | 153600 | 435 |
| 523 | 20231215 | 101000 | 14573980100 | 153600 | 153300 | 153600 | 153300 | 408 |
| 524 | 20231215 | 100900 | 14511375100 | 153300 | 153400 | 153400 | 153300 | 331 |
| 525 | 20231215 | 100800 | 14460624000 | 153300 | 153400 | 153500 | 153300 | 472 |
| 526 | 20231215 | 100700 | 14388232500 | 153500 | 153600 | 153700 | 153500 | 623 |
| 527 | 20231215 | 100600 | 14292563200 | 153600 | 153700 | 153900 | 153600 | 274 |
| 528 | 20231215 | 100500 | 14250440200 | 153800 | 153800 | 154000 | 153700 | 726 |
| 529 | 20231215 | 100400 | 14138796500 | 153900 | 153900 | 154000 | 153700 | 877 |
| 530 | 20231215 | 100300 | 14003849500 | 154000 | 154100 | 154200 | 153900 | 621 |
| 531 | 20231215 | 100200 | 13908195900 | 154100 | 154400 | 154400 | 154100 | 803 |
| 532 | 20231215 | 100100 | 13784389200 | 154400 | 154300 | 154600 | 154200 | 621 |
| 533 | 20231215 | 100000 | 13688590600 | 154300 | 154600 | 154600 | 154300 | 907 |
| 534 | 20231215 | 095900 | 13548510400 | 154600 | 154600 | 154700 | 154600 | 317 |
| 535 | 20231215 | 095800 | 13499497800 | 154600 | 154600 | 154700 | 154600 | 543 |
| 536 | 20231215 | 095700 | 13415524100 | 154700 | 154600 | 154700 | 154500 | 495 |
| 537 | 20231215 | 095600 | 13338976400 | 154600 | 154500 | 154600 | 154400 | 643 |
| 538 | 20231215 | 095500 | 13239619000 | 154500 | 154400 | 154600 | 154300 | 428 |
| 539 | 20231215 | 095400 | 13173507800 | 154300 | 154300 | 154500 | 154300 | 222 |
| 540 | 20231215 | 095300 | 13139228600 | 154300 | 154300 | 154500 | 154300 | 1275 |
| 541 | 20231215 | 095200 | 12942406200 | 154300 | 154400 | 154400 | 154300 | 164 |
| 542 | 20231215 | 095100 | 12917090100 | 154400 | 154500 | 154500 | 154300 | 436 |
| 543 | 20231215 | 095000 | 12849780600 | 154500 | 154400 | 154600 | 154300 | 242 |
| 544 | 20231215 | 094900 | 12812396800 | 154400 | 154400 | 154500 | 154200 | 821 |
| 545 | 20231215 | 094800 | 12685730600 | 154400 | 154200 | 154500 | 154200 | 469 |
| 546 | 20231215 | 094700 | 12613335700 | 154200 | 154200 | 154600 | 154200 | 647 |
| 547 | 20231215 | 094600 | 12513445400 | 154300 | 154200 | 154500 | 154100 | 1008 |
| 548 | 20231215 | 094500 | 12357871400 | 154200 | 153900 | 154200 | 153900 | 3032 |
| 549 | 20231215 | 094400 | 11890940700 | 153900 | 154000 | 154000 | 153900 | 986 |
| 550 | 20231215 | 094300 | 11739112900 | 154000 | 153800 | 154000 | 153800 | 938 |
| 551 | 20231215 | 094200 | 11594765500 | 153800 | 153900 | 153900 | 153800 | 260 |
| 552 | 20231215 | 094100 | 11554769100 | 153900 | 153900 | 153900 | 153700 | 499 |
| 553 | 20231215 | 094000 | 11478013700 | 153900 | 153600 | 153900 | 153500 | 1346 |
| 554 | 20231215 | 093900 | 11271205500 | 153600 | 153300 | 153600 | 153300 | 116 |
| 555 | 20231215 | 093800 | 11253400000 | 153200 | 153700 | 153700 | 153200 | 913 |
| 556 | 20231215 | 093700 | 11113259600 | 153700 | 153700 | 153800 | 153500 | 459 |
| 557 | 20231215 | 093600 | 11042721800 | 153800 | 153200 | 153800 | 153000 | 1695 |
| 558 | 20231215 | 093500 | 10782670700 | 153100 | 152900 | 153100 | 152900 | 918 |
| 559 | 20231215 | 093400 | 10642211400 | 152800 | 152500 | 152900 | 152500 | 1162 |
| 560 | 20231215 | 093300 | 10464759600 | 152500 | 152400 | 152700 | 152300 | 1388 |
| 561 | 20231215 | 093200 | 10253070500 | 152400 | 152400 | 152500 | 152200 | 554 |
| 562 | 20231215 | 093100 | 10168681000 | 152300 | 152100 | 152400 | 152100 | 1926 |
| 563 | 20231215 | 093000 | 9875327900 | 152000 | 152100 | 152300 | 152000 | 1108 |
| 564 | 20231215 | 092900 | 9706840500 | 152100 | 152300 | 152300 | 152000 | 4292 |
| 565 | 20231215 | 092800 | 9053985300 | 152200 | 152300 | 152400 | 152200 | 1499 |
| 566 | 20231215 | 092700 | 8825803100 | 152300 | 152700 | 152700 | 152100 | 3423 |
| 567 | 20231215 | 092600 | 8304521000 | 152500 | 152700 | 152800 | 152400 | 3288 |
| 568 | 20231215 | 092500 | 7802971100 | 152800 | 152600 | 152800 | 152500 | 1098 |
| 569 | 20231215 | 092400 | 7635398600 | 152600 | 152500 | 152600 | 152500 | 353 |
| 570 | 20231215 | 092300 | 7581562300 | 152500 | 152400 | 152600 | 152400 | 1212 |
| 571 | 20231215 | 092200 | 7396764900 | 152400 | 152400 | 152500 | 152300 | 2729 |
| 572 | 20231215 | 092100 | 6980813500 | 152500 | 152700 | 152900 | 152400 | 2353 |
| 573 | 20231215 | 092000 | 6621840500 | 152700 | 153000 | 153000 | 152600 | 4316 |
| 574 | 20231215 | 091900 | 5962549600 | 152900 | 153000 | 153000 | 152900 | 879 |
| 575 | 20231215 | 091800 | 5828088600 | 153000 | 153300 | 153300 | 153000 | 1801 |
| 576 | 20231215 | 091700 | 5552456500 | 153100 | 153200 | 153300 | 153100 | 616 |
| 577 | 20231215 | 091600 | 5458097800 | 153100 | 153200 | 153300 | 153100 | 1693 |
| 578 | 20231215 | 091500 | 5198863500 | 153200 | 153400 | 153600 | 153200 | 2739 |
| 579 | 20231215 | 091400 | 4778841500 | 153500 | 153700 | 153700 | 153400 | 3608 |
| 580 | 20231215 | 091300 | 4224944600 | 153800 | 153900 | 153900 | 153600 | 3075 |
| 581 | 20231215 | 091200 | 3752296400 | 153800 | 153900 | 153900 | 153700 | 1216 |
| 582 | 20231215 | 091100 | 3565344500 | 153700 | 153900 | 154000 | 153700 | 3008 |
| 583 | 20231215 | 091000 | 3102669900 | 154000 | 154100 | 154100 | 153900 | 1398 |
| 584 | 20231215 | 090900 | 2887400000 | 153900 | 154000 | 154200 | 153800 | 785 |
| 585 | 20231215 | 090800 | 2766509800 | 153900 | 154100 | 154200 | 153900 | 6003 |
| 586 | 20231215 | 090700 | 1841949000 | 154100 | 154200 | 154500 | 154100 | 615 |
| 587 | 20231215 | 090600 | 1747077600 | 154200 | 155000 | 155000 | 154200 | 2274 |
| 588 | 20231215 | 090500 | 1395987100 | 154900 | 154500 | 155000 | 154400 | 911 |
| 589 | 20231215 | 090400 | 1255100600 | 154500 | 154500 | 154700 | 154400 | 515 |
| 590 | 20231215 | 090300 | 1175522100 | 154400 | 154200 | 154700 | 154200 | 613 |
| 591 | 20231215 | 090200 | 1080850400 | 154200 | 154900 | 154900 | 154100 | 1317 |
| 592 | 20231215 | 090100 | 877377800 | 155000 | 155400 | 155400 | 154800 | 2446 |
| 593 | 20231215 | 090000 | 497966600 | 155300 | 155000 | 155300 | 154800 | 3211 |