32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 185400 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 10282 |
| 3 | 20231221 | 185300 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 4 | 20231221 | 185200 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 5 | 20231221 | 185100 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 6 | 20231221 | 185000 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 7 | 20231221 | 184900 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 8 | 20231221 | 184800 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 9 | 20231221 | 184700 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 10 | 20231221 | 184600 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 11 | 20231221 | 184500 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 12 | 20231221 | 184400 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 13 | 20231221 | 184300 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 14 | 20231221 | 184200 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 15 | 20231221 | 184100 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 16 | 20231221 | 184000 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 17 | 20231221 | 183900 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 18 | 20231221 | 183800 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 19 | 20231221 | 183700 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 20 | 20231221 | 183600 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 21 | 20231221 | 183500 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 22 | 20231221 | 183400 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 23 | 20231221 | 183300 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 24 | 20231221 | 183200 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 25 | 20231221 | 183100 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 26 | 20231221 | 183000 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 27 | 20231221 | 182900 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 28 | 20231221 | 182800 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 29 | 20231221 | 182700 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 30 | 20231221 | 182600 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 31 | 20231221 | 182500 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 32 | 20231221 | 182400 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 10282 |
| 33 | 20231221 | 182300 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 34 | 20231221 | 182200 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 35 | 20231221 | 182100 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 36 | 20231221 | 182000 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 37 | 20231221 | 181900 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 38 | 20231221 | 181800 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 39 | 20231221 | 181700 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 40 | 20231221 | 181600 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 41 | 20231221 | 181500 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 42 | 20231221 | 181400 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 43 | 20231221 | 181300 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 44 | 20231221 | 181200 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 45 | 20231221 | 181100 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 46 | 20231221 | 181000 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 47 | 20231221 | 180900 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 48 | 20231221 | 180800 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 49 | 20231221 | 180700 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 50 | 20231221 | 180600 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 51 | 20231221 | 180500 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 52 | 20231221 | 180400 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 53 | 20231221 | 180300 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 54 | 20231221 | 180200 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 55 | 20231221 | 180100 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 56 | 20231221 | 180000 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 57 | 20231221 | 175900 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 58 | 20231221 | 175800 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 59 | 20231221 | 175700 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 60 | 20231221 | 175600 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 61 | 20231221 | 175500 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 62 | 20231221 | 175400 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 10282 |
| 63 | 20231221 | 175300 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 64 | 20231221 | 175200 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 65 | 20231221 | 175100 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 66 | 20231221 | 175000 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 67 | 20231221 | 174900 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 68 | 20231221 | 174800 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 69 | 20231221 | 174700 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 70 | 20231221 | 174600 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 71 | 20231221 | 174500 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 72 | 20231221 | 174400 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 73 | 20231221 | 174300 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 74 | 20231221 | 174200 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 75 | 20231221 | 174100 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 76 | 20231221 | 174000 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 77 | 20231221 | 173900 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 78 | 20231221 | 173800 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 79 | 20231221 | 173700 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 80 | 20231221 | 173600 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 81 | 20231221 | 173500 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 82 | 20231221 | 173400 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 83 | 20231221 | 173300 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 84 | 20231221 | 173200 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 85 | 20231221 | 173100 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 86 | 20231221 | 173000 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 87 | 20231221 | 172900 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 88 | 20231221 | 172800 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 89 | 20231221 | 172700 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 90 | 20231221 | 172600 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 91 | 20231221 | 172500 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 92 | 20231221 | 172400 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 10282 |
| 93 | 20231221 | 172300 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 94 | 20231221 | 172200 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 95 | 20231221 | 172100 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 96 | 20231221 | 172000 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 97 | 20231221 | 171900 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 98 | 20231221 | 171800 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 99 | 20231221 | 171700 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 100 | 20231221 | 171600 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 101 | 20231221 | 171500 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 102 | 20231221 | 171400 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 103 | 20231221 | 171300 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 104 | 20231221 | 171200 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 105 | 20231221 | 171100 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 106 | 20231221 | 171000 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 107 | 20231221 | 170900 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 108 | 20231221 | 170800 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 109 | 20231221 | 170700 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 110 | 20231221 | 170600 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 111 | 20231221 | 170500 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 112 | 20231221 | 170400 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 113 | 20231221 | 170300 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 114 | 20231221 | 170200 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 115 | 20231221 | 170100 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 116 | 20231221 | 170000 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 117 | 20231221 | 165900 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 118 | 20231221 | 165800 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 119 | 20231221 | 165700 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 120 | 20231221 | 165600 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 121 | 20231221 | 165500 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 122 | 20231221 | 165400 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 10282 |
| 123 | 20231221 | 165300 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 124 | 20231221 | 165200 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 125 | 20231221 | 165100 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 126 | 20231221 | 165000 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 127 | 20231221 | 164900 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 128 | 20231221 | 164800 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 129 | 20231221 | 164700 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 130 | 20231221 | 164600 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 131 | 20231221 | 164500 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 132 | 20231221 | 164400 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 133 | 20231221 | 164300 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 134 | 20231221 | 164200 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 135 | 20231221 | 164100 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 136 | 20231221 | 164000 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 137 | 20231221 | 163900 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 138 | 20231221 | 163800 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 139 | 20231221 | 163700 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 140 | 20231221 | 163600 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 141 | 20231221 | 163500 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 142 | 20231221 | 163400 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 143 | 20231221 | 163300 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 144 | 20231221 | 163200 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 145 | 20231221 | 163100 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 146 | 20231221 | 163000 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 147 | 20231221 | 162900 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 148 | 20231221 | 162800 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 149 | 20231221 | 162700 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 150 | 20231221 | 162600 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 151 | 20231221 | 162500 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 152 | 20231221 | 162400 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 10282 |
| 153 | 20231221 | 162300 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 154 | 20231221 | 162200 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 155 | 20231221 | 162100 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 156 | 20231221 | 162000 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 157 | 20231221 | 161900 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 158 | 20231221 | 161800 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 159 | 20231221 | 161700 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 160 | 20231221 | 161600 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 161 | 20231221 | 161500 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 162 | 20231221 | 161400 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 163 | 20231221 | 161300 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 164 | 20231221 | 161200 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 165 | 20231221 | 161100 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 166 | 20231221 | 161000 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 167 | 20231221 | 160900 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 168 | 20231221 | 160800 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 169 | 20231221 | 160700 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 170 | 20231221 | 160600 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 171 | 20231221 | 160500 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 172 | 20231221 | 160400 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 173 | 20231221 | 160300 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 174 | 20231221 | 160200 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 175 | 20231221 | 160100 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 176 | 20231221 | 160000 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 177 | 20231221 | 155900 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 178 | 20231221 | 155800 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 179 | 20231221 | 155700 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 180 | 20231221 | 155600 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 181 | 20231221 | 155500 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 182 | 20231221 | 155400 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 10282 |
| 183 | 20231221 | 155300 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 184 | 20231221 | 155200 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 185 | 20231221 | 155100 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 186 | 20231221 | 155000 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 187 | 20231221 | 154900 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 188 | 20231221 | 154800 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 189 | 20231221 | 154700 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 190 | 20231221 | 154600 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 191 | 20231221 | 154500 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 192 | 20231221 | 154400 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 193 | 20231221 | 154300 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 194 | 20231221 | 154200 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 195 | 20231221 | 154100 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 196 | 20231221 | 154000 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 197 | 20231221 | 153900 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 198 | 20231221 | 153800 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 199 | 20231221 | 153700 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 200 | 20231221 | 153600 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 201 | 20231221 | 153500 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 202 | 20231221 | 153400 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 203 | 20231221 | 153300 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 204 | 20231221 | 153200 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 205 | 20231221 | 153100 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 206 | 20231221 | 153000 | 10096268800 | 69600 | 69600 | 69600 | 69600 | 10282 |
| 207 | 20231221 | 152900 | 9380641600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 208 | 20231221 | 152800 | 9380641600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 209 | 20231221 | 152700 | 9380641600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 210 | 20231221 | 152600 | 9380641600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 211 | 20231221 | 152500 | 9380641600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 212 | 20231221 | 152400 | 9380641600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 213 | 20231221 | 152300 | 9380641600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 214 | 20231221 | 152200 | 9380641600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 215 | 20231221 | 152100 | 9380641600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 216 | 20231221 | 152000 | 9380641600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 217 | 20231221 | 151900 | 9380641600 | 69500 | 69500 | 69600 | 69500 | 307 |
| 218 | 20231221 | 151800 | 9359287400 | 69600 | 69500 | 69600 | 69500 | 136 |
| 219 | 20231221 | 151700 | 9349835300 | 69500 | 69500 | 69600 | 69500 | 87 |
| 220 | 20231221 | 151600 | 9343787700 | 69500 | 69500 | 69600 | 69500 | 495 |
| 221 | 20231221 | 151500 | 9309368900 | 69500 | 69500 | 69600 | 69500 | 216 |
| 222 | 20231221 | 151400 | 9294355900 | 69500 | 69600 | 69600 | 69500 | 1771 |
| 223 | 20231221 | 151300 | 9171161200 | 69500 | 69500 | 69600 | 69500 | 384 |
| 224 | 20231221 | 151200 | 9144468300 | 69500 | 69500 | 69600 | 69500 | 259 |
| 225 | 20231221 | 151100 | 9126465800 | 69500 | 69500 | 69600 | 69500 | 683 |
| 226 | 20231221 | 151000 | 9078996800 | 69500 | 69500 | 69600 | 69500 | 191 |
| 227 | 20231221 | 150900 | 9065720700 | 69500 | 69600 | 69600 | 69500 | 358 |
| 228 | 20231221 | 150800 | 9040835200 | 69500 | 69600 | 69600 | 69500 | 233 |
| 229 | 20231221 | 150700 | 9024638000 | 69600 | 69500 | 69600 | 69500 | 388 |
| 230 | 20231221 | 150600 | 8997670000 | 69500 | 69600 | 69600 | 69500 | 511 |
| 231 | 20231221 | 150500 | 8962143000 | 69500 | 69500 | 69600 | 69500 | 249 |
| 232 | 20231221 | 150400 | 8944834800 | 69500 | 69500 | 69600 | 69500 | 221 |
| 233 | 20231221 | 150300 | 8929472900 | 69600 | 69500 | 69600 | 69500 | 479 |
| 234 | 20231221 | 150200 | 8896172900 | 69600 | 69500 | 69600 | 69500 | 554 |
| 235 | 20231221 | 150100 | 8857664400 | 69500 | 69500 | 69600 | 69500 | 237 |
| 236 | 20231221 | 150000 | 8841188600 | 69500 | 69500 | 69600 | 69500 | 826 |
| 237 | 20231221 | 145900 | 8783779900 | 69500 | 69500 | 69600 | 69500 | 277 |
| 238 | 20231221 | 145800 | 8764519100 | 69600 | 69500 | 69600 | 69500 | 278 |
| 239 | 20231221 | 145700 | 8745195800 | 69500 | 69500 | 69600 | 69500 | 476 |
| 240 | 20231221 | 145600 | 8712111700 | 69500 | 69500 | 69600 | 69500 | 582 |
| 241 | 20231221 | 145500 | 8671655800 | 69600 | 69500 | 69600 | 69500 | 321 |
| 242 | 20231221 | 145400 | 8649342500 | 69600 | 69500 | 69600 | 69500 | 403 |
| 243 | 20231221 | 145300 | 8621330300 | 69500 | 69600 | 69600 | 69500 | 312 |
| 244 | 20231221 | 145200 | 8599641900 | 69500 | 69500 | 69600 | 69500 | 441 |
| 245 | 20231221 | 145100 | 8568974600 | 69500 | 69500 | 69600 | 69500 | 860 |
| 246 | 20231221 | 145000 | 8509196700 | 69500 | 69500 | 69600 | 69500 | 408 |
| 247 | 20231221 | 144900 | 8480838600 | 69600 | 69500 | 69600 | 69500 | 399 |
| 248 | 20231221 | 144800 | 8453104800 | 69500 | 69500 | 69600 | 69500 | 348 |
| 249 | 20231221 | 144700 | 8428911800 | 69500 | 69500 | 69600 | 69500 | 435 |
| 250 | 20231221 | 144600 | 8398671000 | 69500 | 69500 | 69600 | 69500 | 530 |
| 251 | 20231221 | 144500 | 8361810100 | 69500 | 69600 | 69600 | 69500 | 387 |
| 252 | 20231221 | 144400 | 8334911500 | 69600 | 69500 | 69600 | 69500 | 540 |
| 253 | 20231221 | 144300 | 8297369600 | 69600 | 69500 | 69600 | 69500 | 302 |
| 254 | 20231221 | 144200 | 8276375100 | 69500 | 69500 | 69600 | 69500 | 473 |
| 255 | 20231221 | 144100 | 8243496500 | 69500 | 69500 | 69600 | 69500 | 922 |
| 256 | 20231221 | 144000 | 8179395900 | 69500 | 69500 | 69600 | 69500 | 266 |
| 257 | 20231221 | 143900 | 8160902400 | 69600 | 69600 | 69700 | 69500 | 639 |
| 258 | 20231221 | 143800 | 8116459000 | 69500 | 69500 | 69600 | 69500 | 198 |
| 259 | 20231221 | 143700 | 8102691400 | 69600 | 69600 | 69700 | 69500 | 346 |
| 260 | 20231221 | 143600 | 8078610800 | 69500 | 69600 | 69700 | 69500 | 578 |
| 261 | 20231221 | 143500 | 8038387200 | 69500 | 69700 | 69700 | 69500 | 322 |
| 262 | 20231221 | 143400 | 8015967100 | 69700 | 69700 | 69800 | 69500 | 10422 |
| 263 | 20231221 | 143300 | 7290586500 | 69600 | 69700 | 69700 | 69600 | 156 |
| 264 | 20231221 | 143200 | 7279720800 | 69600 | 69700 | 69700 | 69600 | 195 |
| 265 | 20231221 | 143100 | 7266141600 | 69700 | 69700 | 69700 | 69600 | 156 |
| 266 | 20231221 | 143000 | 7255276900 | 69700 | 69800 | 69800 | 69600 | 159 |
| 267 | 20231221 | 142900 | 7244196500 | 69700 | 69800 | 69800 | 69600 | 208 |
| 268 | 20231221 | 142800 | 7229704700 | 69700 | 69700 | 69800 | 69600 | 3291 |
| 269 | 20231221 | 142700 | 7000317700 | 69600 | 69600 | 69700 | 69600 | 583 |
| 270 | 20231221 | 142600 | 6959705700 | 69600 | 69600 | 69700 | 69600 | 157 |
| 271 | 20231221 | 142500 | 6948770900 | 69600 | 69600 | 69700 | 69600 | 460 |
| 272 | 20231221 | 142400 | 6916747700 | 69600 | 69700 | 69700 | 69600 | 190 |
| 273 | 20231221 | 142300 | 6903516600 | 69700 | 69700 | 69700 | 69600 | 553 |
| 274 | 20231221 | 142200 | 6865021500 | 69600 | 69600 | 69700 | 69600 | 208 |
| 275 | 20231221 | 142100 | 6850539200 | 69600 | 69700 | 69700 | 69600 | 181 |
| 276 | 20231221 | 142000 | 6837935200 | 69600 | 69600 | 69700 | 69600 | 155 |
| 277 | 20231221 | 141900 | 6827140600 | 69700 | 69600 | 69700 | 69600 | 407 |
| 278 | 20231221 | 141800 | 6798797000 | 69600 | 69700 | 69700 | 69600 | 230 |
| 279 | 20231221 | 141700 | 6782769000 | 69600 | 69600 | 69700 | 69600 | 557 |
| 280 | 20231221 | 141600 | 6743970300 | 69700 | 69700 | 69700 | 69600 | 99 |
| 281 | 20231221 | 141500 | 6737074400 | 69700 | 69700 | 69700 | 69600 | 115 |
| 282 | 20231221 | 141400 | 6729063500 | 69700 | 69600 | 69700 | 69600 | 108 |
| 283 | 20231221 | 141300 | 6721541800 | 69600 | 69600 | 69700 | 69600 | 20 |
| 284 | 20231221 | 141200 | 6720149400 | 69600 | 69600 | 69700 | 69600 | 74 |
| 285 | 20231221 | 141100 | 6714996600 | 69600 | 69600 | 69600 | 69600 | 121 |
| 286 | 20231221 | 141000 | 6706575000 | 69600 | 69600 | 69700 | 69600 | 64 |
| 287 | 20231221 | 140900 | 6702120100 | 69700 | 69600 | 69700 | 69600 | 57 |
| 288 | 20231221 | 140800 | 6698151700 | 69600 | 69600 | 69700 | 69600 | 185 |
| 289 | 20231221 | 140700 | 6685272100 | 69600 | 69700 | 69700 | 69600 | 218 |
| 290 | 20231221 | 140600 | 6670079800 | 69600 | 69600 | 69700 | 69600 | 50 |
| 291 | 20231221 | 140500 | 6666596900 | 69600 | 69700 | 69700 | 69600 | 43 |
| 292 | 20231221 | 140400 | 6663601700 | 69700 | 69600 | 69700 | 69600 | 212 |
| 293 | 20231221 | 140300 | 6648829500 | 69600 | 69600 | 69700 | 69600 | 71 |
| 294 | 20231221 | 140200 | 6643881800 | 69600 | 69600 | 69700 | 69600 | 37 |
| 295 | 20231221 | 140100 | 6641303800 | 69700 | 69700 | 69800 | 69600 | 136 |
| 296 | 20231221 | 140000 | 6631824500 | 69600 | 69700 | 69700 | 69600 | 471 |
| 297 | 20231221 | 135900 | 6598998700 | 69600 | 69600 | 69700 | 69600 | 71 |
| 298 | 20231221 | 135800 | 6594053900 | 69600 | 69700 | 69700 | 69600 | 24 |
| 299 | 20231221 | 135700 | 6592381200 | 69600 | 69700 | 69800 | 69600 | 180 |
| 300 | 20231221 | 135600 | 6579836600 | 69700 | 69800 | 69800 | 69700 | 588 |
| 301 | 20231221 | 135500 | 6538850800 | 69700 | 69700 | 69800 | 69700 | 40 |
| 302 | 20231221 | 135400 | 6536062400 | 69700 | 69800 | 69800 | 69700 | 594 |
| 303 | 20231221 | 135300 | 6494659500 | 69700 | 69700 | 69700 | 69700 | 73 |
| 304 | 20231221 | 135200 | 6489571400 | 69700 | 69700 | 69800 | 69700 | 278 |
| 305 | 20231221 | 135100 | 6470194100 | 69700 | 69700 | 69800 | 69700 | 61 |
| 306 | 20231221 | 135000 | 6465941300 | 69700 | 69700 | 69700 | 69700 | 793 |
| 307 | 20231221 | 134900 | 6410669200 | 69700 | 69700 | 69800 | 69700 | 163 |
| 308 | 20231221 | 134800 | 6399306300 | 69700 | 69700 | 69800 | 69700 | 205 |
| 309 | 20231221 | 134700 | 6385017200 | 69600 | 69700 | 69700 | 69600 | 107 |
| 310 | 20231221 | 134600 | 6377562700 | 69700 | 69600 | 69700 | 69600 | 363 |
| 311 | 20231221 | 134500 | 6352295200 | 69700 | 69600 | 69700 | 69600 | 129 |
| 312 | 20231221 | 134400 | 6343306600 | 69700 | 69600 | 69700 | 69600 | 131 |
| 313 | 20231221 | 134300 | 6334181000 | 69600 | 69700 | 69700 | 69600 | 178 |
| 314 | 20231221 | 134200 | 6321783200 | 69700 | 69600 | 69700 | 69600 | 132 |
| 315 | 20231221 | 134100 | 6312592200 | 69600 | 69700 | 69700 | 69600 | 67 |
| 316 | 20231221 | 134000 | 6307924600 | 69700 | 69700 | 69800 | 69600 | 201 |
| 317 | 20231221 | 133900 | 6293913900 | 69700 | 69600 | 69800 | 69600 | 3338 |
| 318 | 20231221 | 133800 | 6061257400 | 69600 | 69600 | 69700 | 69600 | 83 |
| 319 | 20231221 | 133700 | 6055476800 | 69600 | 69700 | 69700 | 69600 | 78 |
| 320 | 20231221 | 133600 | 6050045300 | 69600 | 69700 | 69700 | 69600 | 98 |
| 321 | 20231221 | 133500 | 6043222000 | 69600 | 69600 | 69700 | 69600 | 146 |
| 322 | 20231221 | 133400 | 6033057300 | 69600 | 69600 | 69700 | 69600 | 202 |
| 323 | 20231221 | 133300 | 6018985500 | 69600 | 69700 | 69700 | 69600 | 228 |
| 324 | 20231221 | 133200 | 6003096400 | 69700 | 69700 | 69700 | 69600 | 88 |
| 325 | 20231221 | 133100 | 5996969400 | 69700 | 69700 | 69700 | 69600 | 255 |
| 326 | 20231221 | 133000 | 5979215900 | 69700 | 69700 | 69700 | 69600 | 497 |
| 327 | 20231221 | 132900 | 5944581500 | 69700 | 69600 | 69700 | 69600 | 2143 |
| 328 | 20231221 | 132800 | 5795229300 | 69700 | 69600 | 69700 | 69600 | 706 |
| 329 | 20231221 | 132700 | 5746088800 | 69600 | 69600 | 69700 | 69600 | 90 |
| 330 | 20231221 | 132600 | 5739821400 | 69600 | 69600 | 69700 | 69600 | 108 |
| 331 | 20231221 | 132500 | 5732301700 | 69600 | 69600 | 69700 | 69600 | 78 |
| 332 | 20231221 | 132400 | 5726870700 | 69600 | 69600 | 69700 | 69600 | 101 |
| 333 | 20231221 | 132300 | 5719839600 | 69700 | 69600 | 69700 | 69600 | 108 |
| 334 | 20231221 | 132200 | 5712316400 | 69600 | 69600 | 69700 | 69600 | 69 |
| 335 | 20231221 | 132100 | 5707512500 | 69600 | 69600 | 69700 | 69600 | 172 |
| 336 | 20231221 | 132000 | 5695539100 | 69700 | 69700 | 69700 | 69600 | 103 |
| 337 | 20231221 | 131900 | 5688367700 | 69600 | 69600 | 69700 | 69600 | 175 |
| 338 | 20231221 | 131800 | 5676180000 | 69600 | 69600 | 69700 | 69600 | 212 |
| 339 | 20231221 | 131700 | 5661422500 | 69700 | 69600 | 69700 | 69600 | 216 |
| 340 | 20231221 | 131600 | 5646382500 | 69600 | 69600 | 69700 | 69600 | 118 |
| 341 | 20231221 | 131500 | 5638162300 | 69600 | 69600 | 69700 | 69600 | 146 |
| 342 | 20231221 | 131400 | 5627996800 | 69600 | 69700 | 69700 | 69600 | 76 |
| 343 | 20231221 | 131300 | 5622703600 | 69600 | 69600 | 69700 | 69600 | 64 |
| 344 | 20231221 | 131200 | 5618245900 | 69700 | 69600 | 69700 | 69600 | 303 |
| 345 | 20231221 | 131100 | 5597151600 | 69600 | 69600 | 69700 | 69600 | 62 |
| 346 | 20231221 | 131000 | 5592835100 | 69600 | 69700 | 69700 | 69600 | 64 |
| 347 | 20231221 | 130900 | 5588377100 | 69700 | 69600 | 69700 | 69600 | 36 |
| 348 | 20231221 | 130800 | 5585868900 | 69600 | 69600 | 69700 | 69600 | 55 |
| 349 | 20231221 | 130700 | 5582037900 | 69600 | 69600 | 69700 | 69600 | 77 |
| 350 | 20231221 | 130600 | 5576676200 | 69600 | 69600 | 69600 | 69600 | 206 |
| 351 | 20231221 | 130500 | 5562338600 | 69700 | 69600 | 69700 | 69600 | 220 |
| 352 | 20231221 | 130400 | 5547007800 | 69700 | 69600 | 69700 | 69600 | 37 |
| 353 | 20231221 | 130300 | 5544430900 | 69600 | 69600 | 69700 | 69600 | 80 |
| 354 | 20231221 | 130200 | 5538859100 | 69600 | 69700 | 69700 | 69600 | 21 |
| 355 | 20231221 | 130100 | 5537397100 | 69600 | 69700 | 69700 | 69600 | 220 |
| 356 | 20231221 | 130000 | 5522079800 | 69600 | 69700 | 69700 | 69600 | 35 |
| 357 | 20231221 | 125900 | 5519640700 | 69600 | 69600 | 69700 | 69600 | 82 |
| 358 | 20231221 | 125800 | 5513930900 | 69700 | 69600 | 69700 | 69600 | 431 |
| 359 | 20231221 | 125700 | 5483916000 | 69600 | 69600 | 69700 | 69600 | 239 |
| 360 | 20231221 | 125600 | 5467278500 | 69700 | 69600 | 69700 | 69600 | 59 |
| 361 | 20231221 | 125500 | 5463168700 | 69600 | 69600 | 69700 | 69600 | 124 |
| 362 | 20231221 | 125400 | 5454534600 | 69600 | 69600 | 69700 | 69600 | 172 |
| 363 | 20231221 | 125300 | 5442560800 | 69600 | 69600 | 69700 | 69600 | 138 |
| 364 | 20231221 | 125200 | 5432942900 | 69700 | 69700 | 69700 | 69600 | 375 |
| 365 | 20231221 | 125100 | 5406810100 | 69600 | 69600 | 69700 | 69600 | 40 |
| 366 | 20231221 | 125000 | 5404023200 | 69600 | 69600 | 69700 | 69600 | 205 |
| 367 | 20231221 | 124900 | 5389742800 | 69600 | 69600 | 69700 | 69600 | 47 |
| 368 | 20231221 | 124800 | 5386468900 | 69600 | 69600 | 69700 | 69600 | 59 |
| 369 | 20231221 | 124700 | 5382360200 | 69700 | 69700 | 69700 | 69600 | 36 |
| 370 | 20231221 | 124600 | 5379851600 | 69600 | 69600 | 69700 | 69600 | 314 |
| 371 | 20231221 | 124500 | 5357966800 | 69600 | 69600 | 69700 | 69600 | 56 |
| 372 | 20231221 | 124400 | 5354066700 | 69600 | 69700 | 69700 | 69600 | 61 |
| 373 | 20231221 | 124300 | 5349817400 | 69700 | 69600 | 69700 | 69600 | 34 |
| 374 | 20231221 | 124200 | 5347448600 | 69600 | 69600 | 69700 | 69600 | 91 |
| 375 | 20231221 | 124100 | 5341112300 | 69600 | 69700 | 69700 | 69500 | 5753 |
| 376 | 20231221 | 124000 | 4940694300 | 69700 | 69700 | 69700 | 69600 | 1122 |
| 377 | 20231221 | 123900 | 4862491900 | 69700 | 69600 | 69700 | 69600 | 54 |
| 378 | 20231221 | 123800 | 4858729700 | 69700 | 69700 | 69700 | 69600 | 108 |
| 379 | 20231221 | 123700 | 4851205400 | 69600 | 69700 | 69700 | 69600 | 90 |
| 380 | 20231221 | 123600 | 4844937200 | 69600 | 69700 | 69700 | 69600 | 98 |
| 381 | 20231221 | 123500 | 4838106900 | 69600 | 69700 | 69700 | 69600 | 78 |
| 382 | 20231221 | 123400 | 4832672900 | 69700 | 69600 | 69700 | 69600 | 64 |
| 383 | 20231221 | 123300 | 4828213200 | 69700 | 69700 | 69700 | 69600 | 97 |
| 384 | 20231221 | 123200 | 4821456700 | 69600 | 69700 | 69700 | 69600 | 38 |
| 385 | 20231221 | 123100 | 4818809200 | 69600 | 69600 | 69700 | 69600 | 54 |
| 386 | 20231221 | 123000 | 4815045700 | 69700 | 69600 | 69700 | 69600 | 90 |
| 387 | 20231221 | 122900 | 4808776200 | 69700 | 69700 | 69700 | 69600 | 72 |
| 388 | 20231221 | 122800 | 4803759500 | 69600 | 69600 | 69700 | 69600 | 76 |
| 389 | 20231221 | 122700 | 4798464200 | 69700 | 69700 | 69700 | 69600 | 184 |
| 390 | 20231221 | 122600 | 4785640300 | 69700 | 69700 | 69700 | 69600 | 98 |
| 391 | 20231221 | 122500 | 4778815500 | 69700 | 69700 | 69700 | 69600 | 52 |
| 392 | 20231221 | 122400 | 4775193500 | 69700 | 69700 | 69700 | 69600 | 60 |
| 393 | 20231221 | 122300 | 4771012100 | 69700 | 69600 | 69700 | 69600 | 80 |
| 394 | 20231221 | 122200 | 4765438500 | 69600 | 69600 | 69700 | 69600 | 106 |
| 395 | 20231221 | 122100 | 4758055500 | 69700 | 69700 | 69700 | 69600 | 101 |
| 396 | 20231221 | 122000 | 4751020100 | 69700 | 69700 | 69700 | 69600 | 139 |
| 397 | 20231221 | 121900 | 4741332900 | 69700 | 69700 | 69700 | 69600 | 112 |
| 398 | 20231221 | 121800 | 4733527900 | 69700 | 69600 | 69700 | 69600 | 72 |
| 399 | 20231221 | 121700 | 4728512000 | 69600 | 69600 | 69700 | 69600 | 211 |
| 400 | 20231221 | 121600 | 4713806600 | 69700 | 69700 | 69700 | 69600 | 198 |
| 401 | 20231221 | 121500 | 4700019400 | 69600 | 69600 | 69700 | 69600 | 75 |
| 402 | 20231221 | 121400 | 4694793500 | 69600 | 69700 | 69700 | 69600 | 89 |
| 403 | 20231221 | 121300 | 4688593800 | 69700 | 69600 | 69700 | 69600 | 53 |
| 404 | 20231221 | 121200 | 4684900500 | 69700 | 69700 | 69700 | 69600 | 49 |
| 405 | 20231221 | 121100 | 4681487000 | 69600 | 69700 | 69700 | 69600 | 60 |
| 406 | 20231221 | 121000 | 4677306600 | 69600 | 69700 | 69700 | 69600 | 218 |
| 407 | 20231221 | 120900 | 4662128200 | 69600 | 69600 | 69700 | 69600 | 96 |
| 408 | 20231221 | 120800 | 4655439500 | 69700 | 69700 | 69700 | 69600 | 71 |
| 409 | 20231221 | 120700 | 4650491700 | 69700 | 69600 | 69700 | 69600 | 133 |
| 410 | 20231221 | 120600 | 4641224700 | 69600 | 69700 | 69700 | 69600 | 106 |
| 411 | 20231221 | 120500 | 4633838800 | 69700 | 69700 | 69700 | 69600 | 45 |
| 412 | 20231221 | 120400 | 4630704400 | 69600 | 69600 | 69700 | 69600 | 84 |
| 413 | 20231221 | 120300 | 4624854700 | 69600 | 69700 | 69700 | 69600 | 49 |
| 414 | 20231221 | 120200 | 4621439800 | 69600 | 69600 | 69700 | 69600 | 429 |
| 415 | 20231221 | 120100 | 4591541100 | 69600 | 69600 | 69700 | 69600 | 101 |
| 416 | 20231221 | 120000 | 4584508800 | 69600 | 69700 | 69700 | 69600 | 129 |
| 417 | 20231221 | 115900 | 4575519900 | 69600 | 69600 | 69700 | 69600 | 51 |
| 418 | 20231221 | 115800 | 4571967300 | 69600 | 69600 | 69700 | 69600 | 25 |
| 419 | 20231221 | 115700 | 4570227000 | 69600 | 69600 | 69700 | 69600 | 110 |
| 420 | 20231221 | 115600 | 4562564400 | 69600 | 69700 | 69700 | 69600 | 51 |
| 421 | 20231221 | 115500 | 4559010700 | 69700 | 69700 | 69800 | 69700 | 527 |
| 422 | 20231221 | 115400 | 4522276200 | 69700 | 69700 | 69800 | 69700 | 76 |
| 423 | 20231221 | 115300 | 4516975900 | 69800 | 69700 | 69800 | 69700 | 284 |
| 424 | 20231221 | 115200 | 4497176100 | 69700 | 69800 | 69800 | 69700 | 63 |
| 425 | 20231221 | 115100 | 4492780000 | 69700 | 69700 | 69800 | 69700 | 1026 |
| 426 | 20231221 | 115000 | 4421262500 | 69700 | 69800 | 69800 | 69700 | 406 |
| 427 | 20231221 | 114900 | 4392957600 | 69700 | 69700 | 69800 | 69700 | 74 |
| 428 | 20231221 | 114800 | 4387794100 | 69800 | 69700 | 69800 | 69700 | 91 |
| 429 | 20231221 | 114700 | 4381445500 | 69700 | 69700 | 69800 | 69700 | 73 |
| 430 | 20231221 | 114600 | 4376353400 | 69800 | 69700 | 69800 | 69700 | 88 |
| 431 | 20231221 | 114500 | 4370214800 | 69800 | 69700 | 69800 | 69700 | 257 |
| 432 | 20231221 | 114400 | 4352297100 | 69700 | 69700 | 69800 | 69700 | 78 |
| 433 | 20231221 | 114300 | 4346856600 | 69700 | 69700 | 69800 | 69700 | 80 |
| 434 | 20231221 | 114200 | 4341277800 | 69800 | 69700 | 69800 | 69700 | 289 |
| 435 | 20231221 | 114100 | 4321129100 | 69800 | 69700 | 69800 | 69700 | 40 |
| 436 | 20231221 | 114000 | 4318338000 | 69800 | 69700 | 69800 | 69700 | 62 |
| 437 | 20231221 | 113900 | 4314013200 | 69700 | 69800 | 69800 | 69700 | 59 |
| 438 | 20231221 | 113800 | 4309897800 | 69700 | 69700 | 69800 | 69700 | 152 |
| 439 | 20231221 | 113700 | 4299299700 | 69700 | 69800 | 69800 | 69700 | 650 |
| 440 | 20231221 | 113600 | 4253990700 | 69700 | 69700 | 69800 | 69700 | 72 |
| 441 | 20231221 | 113500 | 4248968400 | 69700 | 69700 | 69800 | 69700 | 127 |
| 442 | 20231221 | 113400 | 4240108200 | 69700 | 69700 | 69800 | 69700 | 247 |
| 443 | 20231221 | 113300 | 4222885900 | 69800 | 69700 | 69800 | 69700 | 1138 |
| 444 | 20231221 | 113200 | 4143486600 | 69800 | 69700 | 69800 | 69700 | 157 |
| 445 | 20231221 | 113100 | 4132535300 | 69700 | 69800 | 69800 | 69700 | 45 |
| 446 | 20231221 | 113000 | 4129395900 | 69800 | 69800 | 69800 | 69700 | 42 |
| 447 | 20231221 | 112900 | 4126464700 | 69700 | 69700 | 69800 | 69700 | 83 |
| 448 | 20231221 | 112800 | 4120674000 | 69800 | 69800 | 69800 | 69700 | 98 |
| 449 | 20231221 | 112700 | 4113837800 | 69700 | 69600 | 69800 | 69600 | 1543 |
| 450 | 20231221 | 112600 | 4006250200 | 69700 | 69600 | 69700 | 69600 | 71 |
| 451 | 20231221 | 112500 | 4001303200 | 69600 | 69600 | 69700 | 69600 | 592 |
| 452 | 20231221 | 112400 | 3960043000 | 69700 | 69600 | 69700 | 69600 | 364 |
| 453 | 20231221 | 112300 | 3934683100 | 69600 | 69700 | 69700 | 69600 | 59 |
| 454 | 20231221 | 112200 | 3930572100 | 69700 | 69600 | 69700 | 69600 | 100 |
| 455 | 20231221 | 112100 | 3923604600 | 69600 | 69600 | 69700 | 69600 | 71 |
| 456 | 20231221 | 112000 | 3918658500 | 69600 | 69600 | 69700 | 69600 | 62 |
| 457 | 20231221 | 111900 | 3914339500 | 69700 | 69700 | 69700 | 69600 | 77 |
| 458 | 20231221 | 111800 | 3908975900 | 69700 | 69600 | 69700 | 69600 | 78 |
| 459 | 20231221 | 111700 | 3903540700 | 69600 | 69600 | 69700 | 69600 | 55 |
| 460 | 20231221 | 111600 | 3899711800 | 69600 | 69700 | 69700 | 69600 | 104 |
| 461 | 20231221 | 111500 | 3892464800 | 69700 | 69700 | 69700 | 69600 | 61 |
| 462 | 20231221 | 111400 | 3888215100 | 69700 | 69700 | 69700 | 69600 | 70 |
| 463 | 20231221 | 111300 | 3883338300 | 69600 | 69700 | 69700 | 69600 | 96 |
| 464 | 20231221 | 111200 | 3876649400 | 69600 | 69600 | 69700 | 69600 | 57 |
| 465 | 20231221 | 111100 | 3872678800 | 69600 | 69700 | 69700 | 69600 | 81 |
| 466 | 20231221 | 111000 | 3867036700 | 69700 | 69700 | 69700 | 69600 | 65 |
| 467 | 20231221 | 110900 | 3862510400 | 69700 | 69600 | 69700 | 69600 | 104 |
| 468 | 20231221 | 110800 | 3855267400 | 69600 | 69600 | 69700 | 69600 | 105 |
| 469 | 20231221 | 110700 | 3847953800 | 69600 | 69600 | 69700 | 69600 | 60 |
| 470 | 20231221 | 110600 | 3843774000 | 69600 | 69600 | 69700 | 69600 | 187 |
| 471 | 20231221 | 110500 | 3830754600 | 69700 | 69600 | 69700 | 69600 | 87 |
| 472 | 20231221 | 110400 | 3824695200 | 69700 | 69700 | 69700 | 69600 | 68 |
| 473 | 20231221 | 110300 | 3819960000 | 69700 | 69700 | 69700 | 69600 | 126 |
| 474 | 20231221 | 110200 | 3811180900 | 69600 | 69700 | 69700 | 69600 | 132 |
| 475 | 20231221 | 110100 | 3801982600 | 69600 | 69600 | 69700 | 69600 | 125 |
| 476 | 20231221 | 110000 | 3793281900 | 69600 | 69600 | 69700 | 69600 | 141 |
| 477 | 20231221 | 105900 | 3783459000 | 69600 | 69700 | 69700 | 69600 | 106 |
| 478 | 20231221 | 105800 | 3776078600 | 69600 | 69600 | 69700 | 69600 | 72 |
| 479 | 20231221 | 105700 | 3771063400 | 69700 | 69600 | 69700 | 69600 | 38 |
| 480 | 20231221 | 105600 | 3768416200 | 69700 | 69600 | 69700 | 69600 | 235 |
| 481 | 20231221 | 105500 | 3752058900 | 69600 | 69600 | 69700 | 69600 | 107 |
| 482 | 20231221 | 105400 | 3744611100 | 69600 | 69600 | 69700 | 69500 | 1089 |
| 483 | 20231221 | 105300 | 3668817300 | 69600 | 69600 | 69600 | 69500 | 576 |
| 484 | 20231221 | 105200 | 3628729400 | 69600 | 69500 | 69600 | 69500 | 328 |
| 485 | 20231221 | 105100 | 3605912300 | 69500 | 69600 | 69600 | 69500 | 161 |
| 486 | 20231221 | 105000 | 3594709200 | 69500 | 69600 | 69600 | 69500 | 24 |
| 487 | 20231221 | 104900 | 3593040900 | 69600 | 69500 | 69600 | 69500 | 89 |
| 488 | 20231221 | 104800 | 3586852600 | 69500 | 69500 | 69600 | 69500 | 1445 |
| 489 | 20231221 | 104700 | 3486424400 | 69600 | 69600 | 69600 | 69500 | 71 |
| 490 | 20231221 | 104600 | 3481487100 | 69500 | 69600 | 69600 | 69500 | 46 |
| 491 | 20231221 | 104500 | 3478289700 | 69500 | 69600 | 69600 | 69500 | 119 |
| 492 | 20231221 | 104400 | 3470017200 | 69500 | 69500 | 69600 | 69500 | 86 |
| 493 | 20231221 | 104300 | 3464040100 | 69500 | 69500 | 69600 | 69500 | 59 |
| 494 | 20231221 | 104200 | 3459939000 | 69500 | 69500 | 69600 | 69500 | 371 |
| 495 | 20231221 | 104100 | 3434154300 | 69500 | 69500 | 69600 | 69500 | 94 |
| 496 | 20231221 | 104000 | 3427621200 | 69500 | 69600 | 69600 | 69500 | 39 |
| 497 | 20231221 | 103900 | 3424909600 | 69500 | 69500 | 69600 | 69500 | 48 |
| 498 | 20231221 | 103800 | 3421571900 | 69500 | 69500 | 69600 | 69500 | 27 |
| 499 | 20231221 | 103700 | 3419694900 | 69500 | 69600 | 69700 | 69500 | 365 |
| 500 | 20231221 | 103600 | 3394291000 | 69600 | 69600 | 69700 | 69600 | 178 |
| 501 | 20231221 | 103500 | 3381902100 | 69600 | 69600 | 69700 | 69600 | 37 |
| 502 | 20231221 | 103400 | 3379326800 | 69600 | 69600 | 69700 | 69600 | 525 |
| 503 | 20231221 | 103300 | 3342786300 | 69600 | 69600 | 69700 | 69600 | 560 |
| 504 | 20231221 | 103200 | 3303760200 | 69600 | 69600 | 69700 | 69600 | 123 |
| 505 | 20231221 | 103100 | 3295192200 | 69600 | 69600 | 69700 | 69600 | 103 |
| 506 | 20231221 | 103000 | 3288021800 | 69600 | 69600 | 69700 | 69600 | 54 |
| 507 | 20231221 | 102900 | 3284263300 | 69600 | 69600 | 69700 | 69600 | 522 |
| 508 | 20231221 | 102800 | 3247932000 | 69600 | 69600 | 69700 | 69600 | 53 |
| 509 | 20231221 | 102700 | 3244243100 | 69600 | 69600 | 69700 | 69600 | 461 |
| 510 | 20231221 | 102600 | 3212131600 | 69600 | 69600 | 69700 | 69600 | 254 |
| 511 | 20231221 | 102500 | 3194451100 | 69700 | 69600 | 69700 | 69600 | 115 |
| 512 | 20231221 | 102400 | 3186447000 | 69600 | 69600 | 69700 | 69600 | 738 |
| 513 | 20231221 | 102300 | 3135082100 | 69600 | 69600 | 69700 | 69600 | 39 |
| 514 | 20231221 | 102200 | 3132367600 | 69700 | 69600 | 69700 | 69600 | 1216 |
| 515 | 20231221 | 102100 | 3047733700 | 69600 | 69600 | 69700 | 69600 | 113 |
| 516 | 20231221 | 102000 | 3039862200 | 69600 | 69600 | 69700 | 69600 | 155 |
| 517 | 20231221 | 101900 | 3029073300 | 69600 | 69600 | 69700 | 69600 | 3850 |
| 518 | 20231221 | 101800 | 2761080100 | 69600 | 69600 | 69700 | 69600 | 370 |
| 519 | 20231221 | 101700 | 2735324800 | 69600 | 69600 | 69700 | 69600 | 340 |
| 520 | 20231221 | 101600 | 2711660700 | 69600 | 69700 | 69700 | 69600 | 568 |
| 521 | 20231221 | 101500 | 2672124700 | 69700 | 69700 | 69700 | 69600 | 84 |
| 522 | 20231221 | 101400 | 2666271900 | 69600 | 69600 | 69700 | 69600 | 1396 |
| 523 | 20231221 | 101300 | 2568976000 | 69700 | 69600 | 69700 | 69600 | 169 |
| 524 | 20231221 | 101200 | 2557201900 | 69600 | 69600 | 69700 | 69600 | 214 |
| 525 | 20231221 | 101100 | 2542301000 | 69600 | 69600 | 69700 | 69600 | 194 |
| 526 | 20231221 | 101000 | 2528791400 | 69600 | 69600 | 69700 | 69600 | 93 |
| 527 | 20231221 | 100900 | 2522312000 | 69700 | 69600 | 69700 | 69600 | 120 |
| 528 | 20231221 | 100800 | 2513957400 | 69600 | 69600 | 69700 | 69600 | 59 |
| 529 | 20231221 | 100700 | 2509850800 | 69700 | 69600 | 69700 | 69600 | 32 |
| 530 | 20231221 | 100600 | 2507621100 | 69600 | 69600 | 69700 | 69600 | 252 |
| 531 | 20231221 | 100500 | 2490081400 | 69600 | 69600 | 69700 | 69600 | 114 |
| 532 | 20231221 | 100400 | 2482146900 | 69600 | 69600 | 69700 | 69600 | 135 |
| 533 | 20231221 | 100300 | 2472749200 | 69600 | 69600 | 69700 | 69600 | 179 |
| 534 | 20231221 | 100200 | 2460290700 | 69600 | 69600 | 69700 | 69600 | 92 |
| 535 | 20231221 | 100100 | 2453882600 | 69600 | 69600 | 69700 | 69600 | 51 |
| 536 | 20231221 | 100000 | 2450331800 | 69600 | 69600 | 69700 | 69600 | 824 |
| 537 | 20231221 | 095900 | 2392971100 | 69600 | 69600 | 69700 | 69600 | 34 |
| 538 | 20231221 | 095800 | 2390603600 | 69700 | 69700 | 69700 | 69600 | 68 |
| 539 | 20231221 | 095700 | 2385869200 | 69700 | 69700 | 69700 | 69600 | 152 |
| 540 | 20231221 | 095600 | 2375289600 | 69600 | 69600 | 69700 | 69600 | 95 |
| 541 | 20231221 | 095500 | 2368677500 | 69600 | 69600 | 69700 | 69600 | 45 |
| 542 | 20231221 | 095400 | 2365545400 | 69600 | 69600 | 69700 | 69600 | 95 |
| 543 | 20231221 | 095300 | 2358933200 | 69600 | 69600 | 69700 | 69600 | 167 |
| 544 | 20231221 | 095200 | 2347309800 | 69600 | 69500 | 69600 | 69500 | 51 |
| 545 | 20231221 | 095100 | 2343762500 | 69500 | 69500 | 69600 | 69500 | 144 |
| 546 | 20231221 | 095000 | 2333751100 | 69600 | 69600 | 69600 | 69500 | 1032 |
| 547 | 20231221 | 094900 | 2261924700 | 69500 | 69500 | 69600 | 69500 | 260 |
| 548 | 20231221 | 094800 | 2243849100 | 69600 | 69500 | 69600 | 69500 | 201 |
| 549 | 20231221 | 094700 | 2229862300 | 69500 | 69600 | 69600 | 69500 | 4203 |
| 550 | 20231221 | 094600 | 1937336800 | 69600 | 69700 | 69700 | 69600 | 1122 |
| 551 | 20231221 | 094500 | 1859138600 | 69600 | 69600 | 69700 | 69600 | 839 |
| 552 | 20231221 | 094400 | 1800742700 | 69600 | 69600 | 69700 | 69600 | 32 |
| 553 | 20231221 | 094300 | 1798515400 | 69600 | 69600 | 69700 | 69600 | 188 |
| 554 | 20231221 | 094200 | 1785429700 | 69600 | 69600 | 69700 | 69600 | 335 |
| 555 | 20231221 | 094100 | 1762113600 | 69600 | 69600 | 69700 | 69600 | 81 |
| 556 | 20231221 | 094000 | 1756475900 | 69600 | 69600 | 69700 | 69600 | 406 |
| 557 | 20231221 | 093900 | 1728216800 | 69600 | 69600 | 69700 | 69600 | 35 |
| 558 | 20231221 | 093800 | 1725780700 | 69700 | 69600 | 69700 | 69600 | 230 |
| 559 | 20231221 | 093700 | 1709772600 | 69600 | 69700 | 69700 | 69600 | 593 |
| 560 | 20231221 | 093600 | 1668485200 | 69600 | 69700 | 69800 | 69600 | 5390 |
| 561 | 20231221 | 093500 | 1292800800 | 69800 | 69800 | 69800 | 69700 | 100 |
| 562 | 20231221 | 093400 | 1285822700 | 69800 | 69800 | 69800 | 69700 | 318 |
| 563 | 20231221 | 093300 | 1263656600 | 69800 | 69700 | 69800 | 69700 | 97 |
| 564 | 20231221 | 093200 | 1256894600 | 69700 | 69800 | 69800 | 69700 | 192 |
| 565 | 20231221 | 093100 | 1243509700 | 69700 | 69800 | 69800 | 69700 | 376 |
| 566 | 20231221 | 093000 | 1217272900 | 69700 | 69800 | 69800 | 69700 | 1511 |
| 567 | 20231221 | 092900 | 1111816300 | 69800 | 69800 | 69800 | 69700 | 176 |
| 568 | 20231221 | 092800 | 1099543500 | 69700 | 69700 | 69800 | 69700 | 232 |
| 569 | 20231221 | 092700 | 1083370700 | 69800 | 69600 | 69800 | 69600 | 24 |
| 570 | 20231221 | 092600 | 1081697800 | 69800 | 69700 | 69800 | 69600 | 363 |
| 571 | 20231221 | 092500 | 1056398300 | 69700 | 69800 | 69800 | 69600 | 45 |
| 572 | 20231221 | 092400 | 1053263400 | 69800 | 69700 | 69800 | 69600 | 540 |
| 573 | 20231221 | 092300 | 1015622500 | 69700 | 69700 | 69800 | 69600 | 517 |
| 574 | 20231221 | 092200 | 979584100 | 69700 | 69700 | 69800 | 69600 | 2093 |
| 575 | 20231221 | 092100 | 833687200 | 69600 | 69600 | 69700 | 69600 | 121 |
| 576 | 20231221 | 092000 | 825256500 | 69600 | 69600 | 69700 | 69600 | 61 |
| 577 | 20231221 | 091900 | 821009800 | 69700 | 69600 | 69700 | 69600 | 281 |
| 578 | 20231221 | 091800 | 801440000 | 69600 | 69600 | 69700 | 69600 | 70 |
| 579 | 20231221 | 091700 | 796567900 | 69600 | 69700 | 69700 | 69600 | 1062 |
| 580 | 20231221 | 091600 | 722650300 | 69600 | 69700 | 69700 | 69600 | 278 |
| 581 | 20231221 | 091500 | 703291700 | 69700 | 69700 | 69700 | 69600 | 481 |
| 582 | 20231221 | 091400 | 669772500 | 69700 | 69700 | 69800 | 69600 | 521 |
| 583 | 20231221 | 091300 | 633449700 | 69600 | 69600 | 69700 | 69600 | 117 |
| 584 | 20231221 | 091200 | 625300900 | 69600 | 69700 | 69700 | 69500 | 151 |
| 585 | 20231221 | 091100 | 614779600 | 69700 | 69400 | 69700 | 69400 | 2012 |
| 586 | 20231221 | 091000 | 474904900 | 69500 | 69500 | 69500 | 69400 | 44 |
| 587 | 20231221 | 090900 | 471849700 | 69500 | 69400 | 69500 | 69400 | 257 |
| 588 | 20231221 | 090800 | 454013700 | 69400 | 69400 | 69500 | 69400 | 204 |
| 589 | 20231221 | 090700 | 439852500 | 69400 | 69400 | 69500 | 69400 | 571 |
| 590 | 20231221 | 090600 | 400224700 | 69500 | 69400 | 69500 | 69400 | 101 |
| 591 | 20231221 | 090500 | 393211400 | 69400 | 69400 | 69500 | 69400 | 534 |
| 592 | 20231221 | 090400 | 356150000 | 69400 | 69300 | 69400 | 69300 | 501 |
| 593 | 20231221 | 090300 | 321399900 | 69300 | 69400 | 69400 | 69300 | 348 |
| 594 | 20231221 | 090200 | 297272600 | 69400 | 69400 | 69500 | 69400 | 1447 |
| 595 | 20231221 | 090100 | 196850100 | 69400 | 69500 | 69500 | 69400 | 685 |
| 596 | 20231221 | 090000 | 149292800 | 69500 | 69500 | 69600 | 69500 | 2148 |