36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 49938 |
| 3 | 20231215 | 191400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 4 | 20231215 | 191300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 5 | 20231215 | 191200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 6 | 20231215 | 191100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 7 | 20231215 | 191000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 8 | 20231215 | 190900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 9 | 20231215 | 190800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 10 | 20231215 | 190700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 11 | 20231215 | 190600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 12 | 20231215 | 190500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 13 | 20231215 | 190400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 14 | 20231215 | 190300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 15 | 20231215 | 190200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 16 | 20231215 | 190100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 17 | 20231215 | 190000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 18 | 20231215 | 185900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 19 | 20231215 | 185800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 20 | 20231215 | 185700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 21 | 20231215 | 185600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 22 | 20231215 | 185500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 23 | 20231215 | 185400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 24 | 20231215 | 185300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 25 | 20231215 | 185200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 26 | 20231215 | 185100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 27 | 20231215 | 185000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 28 | 20231215 | 184900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 29 | 20231215 | 184800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 30 | 20231215 | 184700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 31 | 20231215 | 184600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 32 | 20231215 | 184500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 49938 |
| 33 | 20231215 | 184400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 34 | 20231215 | 184300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 35 | 20231215 | 184200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 36 | 20231215 | 184100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 37 | 20231215 | 184000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 38 | 20231215 | 183900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 39 | 20231215 | 183800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 40 | 20231215 | 183700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 41 | 20231215 | 183600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 42 | 20231215 | 183500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 43 | 20231215 | 183400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 44 | 20231215 | 183300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 45 | 20231215 | 183200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 46 | 20231215 | 183100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 47 | 20231215 | 183000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 48 | 20231215 | 182900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 49 | 20231215 | 182800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 50 | 20231215 | 182700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 51 | 20231215 | 182600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 52 | 20231215 | 182500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 53 | 20231215 | 182400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 54 | 20231215 | 182300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 55 | 20231215 | 182200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 56 | 20231215 | 182100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 57 | 20231215 | 182000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 58 | 20231215 | 181900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 59 | 20231215 | 181800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 60 | 20231215 | 181700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 61 | 20231215 | 181600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 62 | 20231215 | 181500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 49938 |
| 63 | 20231215 | 181400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 64 | 20231215 | 181300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 65 | 20231215 | 181200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 66 | 20231215 | 181100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 67 | 20231215 | 181000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 68 | 20231215 | 180900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 69 | 20231215 | 180800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 70 | 20231215 | 180700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 71 | 20231215 | 180600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 72 | 20231215 | 180500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 73 | 20231215 | 180400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 74 | 20231215 | 180300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 75 | 20231215 | 180200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 76 | 20231215 | 180100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 77 | 20231215 | 180000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 78 | 20231215 | 175900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 79 | 20231215 | 175800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 80 | 20231215 | 175700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 81 | 20231215 | 175600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 82 | 20231215 | 175500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 83 | 20231215 | 175400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 84 | 20231215 | 175300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 85 | 20231215 | 175200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 86 | 20231215 | 175100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 87 | 20231215 | 175000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 88 | 20231215 | 174900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 89 | 20231215 | 174800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 90 | 20231215 | 174700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 91 | 20231215 | 174600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 92 | 20231215 | 174500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 49938 |
| 93 | 20231215 | 174400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 94 | 20231215 | 174300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 95 | 20231215 | 174200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 96 | 20231215 | 174100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 97 | 20231215 | 174000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 98 | 20231215 | 173900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 99 | 20231215 | 173800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 100 | 20231215 | 173700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 101 | 20231215 | 173600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 102 | 20231215 | 173500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 103 | 20231215 | 173400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 104 | 20231215 | 173300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 105 | 20231215 | 173200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 106 | 20231215 | 173100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 107 | 20231215 | 173000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 108 | 20231215 | 172900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 109 | 20231215 | 172800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 110 | 20231215 | 172700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 111 | 20231215 | 172600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 112 | 20231215 | 172500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 113 | 20231215 | 172400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 114 | 20231215 | 172300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 115 | 20231215 | 172200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 116 | 20231215 | 172100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 117 | 20231215 | 172000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 118 | 20231215 | 171900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 119 | 20231215 | 171800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 120 | 20231215 | 171700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 121 | 20231215 | 171600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 122 | 20231215 | 171500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 49938 |
| 123 | 20231215 | 171400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 124 | 20231215 | 171300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 125 | 20231215 | 171200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 126 | 20231215 | 171100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 127 | 20231215 | 171000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 128 | 20231215 | 170900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 129 | 20231215 | 170800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 130 | 20231215 | 170700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 131 | 20231215 | 170600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 132 | 20231215 | 170500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 133 | 20231215 | 170400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 134 | 20231215 | 170300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 135 | 20231215 | 170200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 136 | 20231215 | 170100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 137 | 20231215 | 170000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 138 | 20231215 | 165900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 139 | 20231215 | 165800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 140 | 20231215 | 165700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 141 | 20231215 | 165600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 142 | 20231215 | 165500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 143 | 20231215 | 165400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 144 | 20231215 | 165300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 145 | 20231215 | 165200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 146 | 20231215 | 165100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 147 | 20231215 | 165000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 148 | 20231215 | 164900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 149 | 20231215 | 164800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 150 | 20231215 | 164700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 151 | 20231215 | 164600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 152 | 20231215 | 164500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 49938 |
| 153 | 20231215 | 164400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 154 | 20231215 | 164300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 155 | 20231215 | 164200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 156 | 20231215 | 164100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 157 | 20231215 | 164000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 158 | 20231215 | 163900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 159 | 20231215 | 163800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 160 | 20231215 | 163700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 161 | 20231215 | 163600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 162 | 20231215 | 163500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 163 | 20231215 | 163400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 164 | 20231215 | 163300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 165 | 20231215 | 163200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 166 | 20231215 | 163100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 167 | 20231215 | 163000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 168 | 20231215 | 162900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 169 | 20231215 | 162800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 170 | 20231215 | 162700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 171 | 20231215 | 162600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 172 | 20231215 | 162500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 173 | 20231215 | 162400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 174 | 20231215 | 162300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 175 | 20231215 | 162200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 176 | 20231215 | 162100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 177 | 20231215 | 162000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 178 | 20231215 | 161900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 179 | 20231215 | 161800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 180 | 20231215 | 161700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 181 | 20231215 | 161600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 182 | 20231215 | 161500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 49938 |
| 183 | 20231215 | 161400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 184 | 20231215 | 161300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 185 | 20231215 | 161200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 186 | 20231215 | 161100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 187 | 20231215 | 161000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 188 | 20231215 | 160900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 189 | 20231215 | 160800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 190 | 20231215 | 160700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 191 | 20231215 | 160600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 192 | 20231215 | 160500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 193 | 20231215 | 160400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 194 | 20231215 | 160300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 195 | 20231215 | 160200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 196 | 20231215 | 160100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 197 | 20231215 | 160000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 198 | 20231215 | 155900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 199 | 20231215 | 155800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 200 | 20231215 | 155700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 201 | 20231215 | 155600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 202 | 20231215 | 155500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 203 | 20231215 | 155400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 204 | 20231215 | 155300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 205 | 20231215 | 155200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 206 | 20231215 | 155100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 207 | 20231215 | 155000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 208 | 20231215 | 154900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 209 | 20231215 | 154800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 210 | 20231215 | 154700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 211 | 20231215 | 154600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 212 | 20231215 | 154500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 49938 |
| 213 | 20231215 | 154400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 214 | 20231215 | 154300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 215 | 20231215 | 154200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 216 | 20231215 | 154100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 217 | 20231215 | 154000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 218 | 20231215 | 153900 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 219 | 20231215 | 153800 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 220 | 20231215 | 153700 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 221 | 20231215 | 153600 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 222 | 20231215 | 153500 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 223 | 20231215 | 153400 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 224 | 20231215 | 153300 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 225 | 20231215 | 153200 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 226 | 20231215 | 153100 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 227 | 20231215 | 153000 | 36895071100 | 177600 | 177600 | 177600 | 177600 | 49938 |
| 228 | 20231215 | 152900 | 28026082300 | 177500 | 177500 | 177500 | 177500 | 0 |
| 229 | 20231215 | 152800 | 28026082300 | 177500 | 177500 | 177500 | 177500 | 0 |
| 230 | 20231215 | 152700 | 28026082300 | 177500 | 177500 | 177500 | 177500 | 0 |
| 231 | 20231215 | 152600 | 28026082300 | 177500 | 177500 | 177500 | 177500 | 0 |
| 232 | 20231215 | 152500 | 28026082300 | 177500 | 177500 | 177500 | 177500 | 0 |
| 233 | 20231215 | 152400 | 28026082300 | 177500 | 177500 | 177500 | 177500 | 0 |
| 234 | 20231215 | 152300 | 28026082300 | 177500 | 177500 | 177500 | 177500 | 0 |
| 235 | 20231215 | 152200 | 28026082300 | 177500 | 177500 | 177500 | 177500 | 0 |
| 236 | 20231215 | 152100 | 28026082300 | 177500 | 177500 | 177500 | 177500 | 0 |
| 237 | 20231215 | 152000 | 28026082300 | 177500 | 177500 | 177500 | 177500 | 0 |
| 238 | 20231215 | 151900 | 28026082300 | 177500 | 177600 | 177600 | 177400 | 539 |
| 239 | 20231215 | 151800 | 27930392200 | 177500 | 177600 | 177600 | 177500 | 656 |
| 240 | 20231215 | 151700 | 27813912500 | 177500 | 177500 | 177600 | 177500 | 531 |
| 241 | 20231215 | 151600 | 27719612000 | 177500 | 177500 | 177600 | 177500 | 309 |
| 242 | 20231215 | 151500 | 27664751000 | 177500 | 177600 | 177600 | 177500 | 404 |
| 243 | 20231215 | 151400 | 27593010900 | 177600 | 177500 | 177600 | 177400 | 671 |
| 244 | 20231215 | 151300 | 27473884200 | 177500 | 177500 | 177500 | 177400 | 348 |
| 245 | 20231215 | 151200 | 27412117200 | 177500 | 177400 | 177500 | 177300 | 400 |
| 246 | 20231215 | 151100 | 27341154100 | 177400 | 177400 | 177400 | 177300 | 728 |
| 247 | 20231215 | 151000 | 27212008600 | 177400 | 177400 | 177400 | 177200 | 425 |
| 248 | 20231215 | 150900 | 27136657000 | 177400 | 177500 | 177600 | 177200 | 943 |
| 249 | 20231215 | 150800 | 26969386700 | 177500 | 177500 | 177600 | 177400 | 1263 |
| 250 | 20231215 | 150700 | 26745190000 | 177500 | 177400 | 177500 | 177400 | 277 |
| 251 | 20231215 | 150600 | 26696033800 | 177400 | 177400 | 177400 | 177300 | 180 |
| 252 | 20231215 | 150500 | 26664107900 | 177400 | 177500 | 177500 | 177300 | 1856 |
| 253 | 20231215 | 150400 | 26334811900 | 177500 | 177500 | 177500 | 177400 | 599 |
| 254 | 20231215 | 150300 | 26228492500 | 177500 | 177500 | 177500 | 177400 | 473 |
| 255 | 20231215 | 150200 | 26144537700 | 177500 | 177500 | 177500 | 177400 | 439 |
| 256 | 20231215 | 150100 | 26066615800 | 177400 | 177500 | 177500 | 177400 | 616 |
| 257 | 20231215 | 150000 | 25957289000 | 177500 | 177400 | 177500 | 177400 | 441 |
| 258 | 20231215 | 145900 | 25879023900 | 177500 | 177400 | 177500 | 177300 | 990 |
| 259 | 20231215 | 145800 | 25703388800 | 177400 | 177200 | 177400 | 177200 | 714 |
| 260 | 20231215 | 145700 | 25576763500 | 177300 | 177200 | 177300 | 177200 | 243 |
| 261 | 20231215 | 145600 | 25533685200 | 177200 | 177200 | 177300 | 177100 | 403 |
| 262 | 20231215 | 145500 | 25462245800 | 177100 | 177000 | 177200 | 177000 | 324 |
| 263 | 20231215 | 145400 | 25404850600 | 177100 | 177000 | 177100 | 177000 | 243 |
| 264 | 20231215 | 145300 | 25361821300 | 177100 | 177000 | 177100 | 177000 | 167 |
| 265 | 20231215 | 145200 | 25332255300 | 177100 | 177000 | 177100 | 176900 | 287 |
| 266 | 20231215 | 145100 | 25281456200 | 177100 | 176900 | 177100 | 176900 | 255 |
| 267 | 20231215 | 145000 | 25236327100 | 176900 | 177000 | 177100 | 176900 | 355 |
| 268 | 20231215 | 144900 | 25173492000 | 177100 | 177100 | 177100 | 177000 | 293 |
| 269 | 20231215 | 144800 | 25121614200 | 177100 | 177100 | 177100 | 176900 | 369 |
| 270 | 20231215 | 144700 | 25056281000 | 177000 | 177000 | 177200 | 176900 | 672 |
| 271 | 20231215 | 144600 | 24937321400 | 177000 | 176900 | 177100 | 176900 | 240 |
| 272 | 20231215 | 144500 | 24894836500 | 176900 | 177000 | 177100 | 176800 | 468 |
| 273 | 20231215 | 144400 | 24811996900 | 176900 | 177100 | 177100 | 176800 | 202 |
| 274 | 20231215 | 144300 | 24776246400 | 177100 | 176900 | 177200 | 176800 | 238 |
| 275 | 20231215 | 144200 | 24734125000 | 176800 | 177000 | 177200 | 176800 | 496 |
| 276 | 20231215 | 144100 | 24646352900 | 176900 | 176900 | 177000 | 176800 | 222 |
| 277 | 20231215 | 144000 | 24607079800 | 177000 | 176900 | 177000 | 176800 | 298 |
| 278 | 20231215 | 143900 | 24554356700 | 176900 | 177100 | 177300 | 176900 | 441 |
| 279 | 20231215 | 143800 | 24476261900 | 177100 | 177100 | 177300 | 177000 | 261 |
| 280 | 20231215 | 143700 | 24430024700 | 177100 | 177000 | 177100 | 176900 | 140 |
| 281 | 20231215 | 143600 | 24405242400 | 177100 | 176900 | 177300 | 176900 | 313 |
| 282 | 20231215 | 143500 | 24349820900 | 176900 | 177100 | 177300 | 176900 | 341 |
| 283 | 20231215 | 143400 | 24289425500 | 177100 | 177200 | 177300 | 177100 | 250 |
| 284 | 20231215 | 143300 | 24245133800 | 177200 | 177200 | 177300 | 177200 | 412 |
| 285 | 20231215 | 143200 | 24172112300 | 177200 | 177400 | 177400 | 177200 | 287 |
| 286 | 20231215 | 143100 | 24121239200 | 177400 | 177300 | 177400 | 177200 | 294 |
| 287 | 20231215 | 143000 | 24069108600 | 177200 | 177200 | 177300 | 177200 | 393 |
| 288 | 20231215 | 142900 | 23999443900 | 177200 | 177200 | 177300 | 177200 | 318 |
| 289 | 20231215 | 142800 | 23943069800 | 177300 | 177100 | 177300 | 177000 | 251 |
| 290 | 20231215 | 142700 | 23898594800 | 177100 | 177200 | 177300 | 177000 | 466 |
| 291 | 20231215 | 142600 | 23816021700 | 177200 | 176900 | 177200 | 176900 | 402 |
| 292 | 20231215 | 142500 | 23744822100 | 176900 | 177100 | 177100 | 176800 | 219 |
| 293 | 20231215 | 142400 | 23706065600 | 177100 | 177000 | 177200 | 176800 | 356 |
| 294 | 20231215 | 142300 | 23643046900 | 177000 | 177000 | 177200 | 176800 | 351 |
| 295 | 20231215 | 142200 | 23580920300 | 177000 | 176800 | 177100 | 176800 | 329 |
| 296 | 20231215 | 142100 | 23522704000 | 176800 | 177100 | 177200 | 176800 | 382 |
| 297 | 20231215 | 142000 | 23455087500 | 177100 | 176900 | 177100 | 176800 | 342 |
| 298 | 20231215 | 141900 | 23394537300 | 176900 | 176900 | 177100 | 176900 | 279 |
| 299 | 20231215 | 141800 | 23345157600 | 176900 | 176900 | 177100 | 176800 | 427 |
| 300 | 20231215 | 141700 | 23269604100 | 177000 | 176900 | 177000 | 176900 | 406 |
| 301 | 20231215 | 141600 | 23197753300 | 177000 | 177000 | 177000 | 176900 | 204 |
| 302 | 20231215 | 141500 | 23161652400 | 177000 | 177000 | 177000 | 176800 | 294 |
| 303 | 20231215 | 141400 | 23109634700 | 177000 | 176800 | 177000 | 176700 | 424 |
| 304 | 20231215 | 141300 | 23034644900 | 176800 | 176800 | 177000 | 176800 | 345 |
| 305 | 20231215 | 141200 | 22973615700 | 176900 | 176900 | 176900 | 176700 | 393 |
| 306 | 20231215 | 141100 | 22904107200 | 176800 | 176600 | 176800 | 176600 | 425 |
| 307 | 20231215 | 141000 | 22829005400 | 176700 | 176800 | 176800 | 176600 | 203 |
| 308 | 20231215 | 140900 | 22793124600 | 176700 | 176600 | 176800 | 176500 | 293 |
| 309 | 20231215 | 140800 | 22741340300 | 176800 | 176600 | 176800 | 176400 | 314 |
| 310 | 20231215 | 140700 | 22685868900 | 176500 | 176600 | 176700 | 176400 | 153 |
| 311 | 20231215 | 140600 | 22658849600 | 176400 | 176600 | 176700 | 176400 | 238 |
| 312 | 20231215 | 140500 | 22616815700 | 176500 | 176500 | 176600 | 176400 | 393 |
| 313 | 20231215 | 140400 | 22547446100 | 176400 | 176500 | 176600 | 176300 | 147 |
| 314 | 20231215 | 140300 | 22521513200 | 176500 | 176500 | 176600 | 176400 | 243 |
| 315 | 20231215 | 140200 | 22478626300 | 176500 | 176500 | 176600 | 176300 | 219 |
| 316 | 20231215 | 140100 | 22439970000 | 176400 | 176500 | 176500 | 176300 | 128 |
| 317 | 20231215 | 140000 | 22417392200 | 176500 | 176500 | 176700 | 176300 | 363 |
| 318 | 20231215 | 135900 | 22353328800 | 176500 | 176400 | 176700 | 176400 | 191 |
| 319 | 20231215 | 135800 | 22319606800 | 176500 | 176700 | 176700 | 176400 | 397 |
| 320 | 20231215 | 135700 | 22249515900 | 176600 | 176600 | 176700 | 176600 | 143 |
| 321 | 20231215 | 135600 | 22224255100 | 176600 | 176300 | 176700 | 176300 | 629 |
| 322 | 20231215 | 135500 | 22113212200 | 176400 | 176400 | 176400 | 176300 | 357 |
| 323 | 20231215 | 135400 | 22050256600 | 176400 | 176300 | 176400 | 176300 | 224 |
| 324 | 20231215 | 135300 | 22010750800 | 176300 | 176300 | 176400 | 176300 | 214 |
| 325 | 20231215 | 135200 | 21973016400 | 176400 | 176500 | 176500 | 176300 | 773 |
| 326 | 20231215 | 135100 | 21836654600 | 176500 | 176600 | 176600 | 176400 | 371 |
| 327 | 20231215 | 135000 | 21771165200 | 176500 | 176500 | 176600 | 176500 | 233 |
| 328 | 20231215 | 134900 | 21730034800 | 176500 | 176600 | 176700 | 176500 | 364 |
| 329 | 20231215 | 134800 | 21665747200 | 176700 | 176600 | 176700 | 176600 | 485 |
| 330 | 20231215 | 134700 | 21580062400 | 176700 | 176600 | 176800 | 176500 | 302 |
| 331 | 20231215 | 134600 | 21526717600 | 176600 | 176500 | 176600 | 176500 | 252 |
| 332 | 20231215 | 134500 | 21482225100 | 176500 | 176500 | 176600 | 176500 | 284 |
| 333 | 20231215 | 134400 | 21432092100 | 176500 | 176700 | 176700 | 176500 | 362 |
| 334 | 20231215 | 134300 | 21368159000 | 176800 | 176800 | 176800 | 176600 | 747 |
| 335 | 20231215 | 134200 | 21236181900 | 176800 | 176800 | 176800 | 176700 | 143 |
| 336 | 20231215 | 134100 | 21210904700 | 176700 | 176700 | 176800 | 176700 | 294 |
| 337 | 20231215 | 134000 | 21158935500 | 176800 | 177000 | 177000 | 176700 | 706 |
| 338 | 20231215 | 133900 | 21034075100 | 176900 | 176900 | 177000 | 176900 | 118 |
| 339 | 20231215 | 133800 | 21013199300 | 176900 | 176900 | 177000 | 176900 | 132 |
| 340 | 20231215 | 133700 | 20989843800 | 177000 | 176900 | 177000 | 176900 | 183 |
| 341 | 20231215 | 133600 | 20957461900 | 177000 | 177000 | 177100 | 176900 | 281 |
| 342 | 20231215 | 133500 | 20907727900 | 177000 | 177000 | 177100 | 177000 | 389 |
| 343 | 20231215 | 133400 | 20838868700 | 177100 | 177000 | 177100 | 177000 | 291 |
| 344 | 20231215 | 133300 | 20787352000 | 177000 | 177100 | 177100 | 176900 | 742 |
| 345 | 20231215 | 133200 | 20656019400 | 177100 | 177000 | 177100 | 176900 | 302 |
| 346 | 20231215 | 133100 | 20602564200 | 177000 | 177000 | 177100 | 176900 | 925 |
| 347 | 20231215 | 133000 | 20438837800 | 177100 | 177000 | 177100 | 176900 | 525 |
| 348 | 20231215 | 132900 | 20345908100 | 176900 | 177000 | 177000 | 176900 | 328 |
| 349 | 20231215 | 132800 | 20287860300 | 176900 | 176900 | 177000 | 176900 | 148 |
| 350 | 20231215 | 132700 | 20261669900 | 177000 | 177000 | 177000 | 176900 | 207 |
| 351 | 20231215 | 132600 | 20225038000 | 177000 | 177000 | 177000 | 176900 | 67 |
| 352 | 20231215 | 132500 | 20213183000 | 177000 | 176900 | 177000 | 176900 | 106 |
| 353 | 20231215 | 132400 | 20194426800 | 177000 | 176900 | 177000 | 176900 | 402 |
| 354 | 20231215 | 132300 | 20123294000 | 176900 | 176900 | 176900 | 176800 | 432 |
| 355 | 20231215 | 132200 | 20046875800 | 176900 | 176900 | 176900 | 176800 | 172 |
| 356 | 20231215 | 132100 | 20016452100 | 176900 | 176800 | 176900 | 176700 | 176 |
| 357 | 20231215 | 132000 | 19985336400 | 176800 | 176700 | 176800 | 176700 | 121 |
| 358 | 20231215 | 131900 | 19963944800 | 176700 | 176700 | 176800 | 176700 | 52 |
| 359 | 20231215 | 131800 | 19954754200 | 176700 | 176700 | 176800 | 176700 | 102 |
| 360 | 20231215 | 131700 | 19936728700 | 176700 | 176700 | 176700 | 176600 | 477 |
| 361 | 20231215 | 131600 | 19852444200 | 176700 | 176600 | 176700 | 176500 | 378 |
| 362 | 20231215 | 131500 | 19785683800 | 176500 | 176600 | 176600 | 176500 | 57 |
| 363 | 20231215 | 131400 | 19775621000 | 176600 | 176600 | 176600 | 176500 | 117 |
| 364 | 20231215 | 131300 | 19754962900 | 176500 | 176500 | 176600 | 176500 | 159 |
| 365 | 20231215 | 131200 | 19726894000 | 176600 | 176700 | 176700 | 176500 | 407 |
| 366 | 20231215 | 131100 | 19655009100 | 176700 | 176800 | 176800 | 176700 | 469 |
| 367 | 20231215 | 131000 | 19572133500 | 176800 | 176700 | 176800 | 176700 | 123 |
| 368 | 20231215 | 130900 | 19550388600 | 176800 | 176700 | 176800 | 176700 | 637 |
| 369 | 20231215 | 130800 | 19437805400 | 176700 | 176700 | 176700 | 176600 | 233 |
| 370 | 20231215 | 130700 | 19396653700 | 176700 | 176700 | 176700 | 176600 | 200 |
| 371 | 20231215 | 130600 | 19361315500 | 176600 | 176700 | 176700 | 176600 | 96 |
| 372 | 20231215 | 130500 | 19344354300 | 176700 | 176700 | 176700 | 176600 | 89 |
| 373 | 20231215 | 130400 | 19328634100 | 176600 | 176700 | 176700 | 176600 | 79 |
| 374 | 20231215 | 130300 | 19314677400 | 176700 | 176700 | 176800 | 176600 | 507 |
| 375 | 20231215 | 130200 | 19225089000 | 176800 | 176800 | 176800 | 176700 | 85 |
| 376 | 20231215 | 130100 | 19210062400 | 176800 | 176800 | 176800 | 176700 | 167 |
| 377 | 20231215 | 130000 | 19180547200 | 176800 | 176700 | 176800 | 176700 | 172 |
| 378 | 20231215 | 125900 | 19150145800 | 176800 | 176600 | 176800 | 176600 | 341 |
| 379 | 20231215 | 125800 | 19089891900 | 176600 | 176600 | 176700 | 176600 | 65 |
| 380 | 20231215 | 125700 | 19078408700 | 176600 | 176600 | 176700 | 176600 | 53 |
| 381 | 20231215 | 125600 | 19069047900 | 176700 | 176700 | 176800 | 176600 | 211 |
| 382 | 20231215 | 125500 | 19031758700 | 176800 | 176700 | 176800 | 176700 | 304 |
| 383 | 20231215 | 125400 | 18978041700 | 176800 | 176800 | 176800 | 176700 | 258 |
| 384 | 20231215 | 125300 | 18932445600 | 176700 | 176800 | 176900 | 176700 | 376 |
| 385 | 20231215 | 125200 | 18865967400 | 176800 | 176800 | 176900 | 176800 | 547 |
| 386 | 20231215 | 125100 | 18769255600 | 176900 | 176700 | 176900 | 176700 | 161 |
| 387 | 20231215 | 125000 | 18740789500 | 176700 | 176700 | 176800 | 176700 | 154 |
| 388 | 20231215 | 124900 | 18713566800 | 176800 | 176800 | 176800 | 176700 | 102 |
| 389 | 20231215 | 124800 | 18695536700 | 176800 | 176800 | 176800 | 176700 | 164 |
| 390 | 20231215 | 124700 | 18666544300 | 176800 | 176800 | 176800 | 176700 | 91 |
| 391 | 20231215 | 124600 | 18650457500 | 176800 | 176800 | 176800 | 176700 | 155 |
| 392 | 20231215 | 124500 | 18623057800 | 176700 | 176800 | 176800 | 176700 | 74 |
| 393 | 20231215 | 124400 | 18609976900 | 176800 | 176800 | 176800 | 176700 | 54 |
| 394 | 20231215 | 124300 | 18600430800 | 176700 | 176800 | 176800 | 176700 | 287 |
| 395 | 20231215 | 124200 | 18549692400 | 176800 | 176800 | 176800 | 176700 | 156 |
| 396 | 20231215 | 124100 | 18522120800 | 176700 | 176800 | 176800 | 176700 | 196 |
| 397 | 20231215 | 124000 | 18487471500 | 176800 | 176800 | 176800 | 176700 | 143 |
| 398 | 20231215 | 123900 | 18462194300 | 176700 | 176700 | 176800 | 176700 | 149 |
| 399 | 20231215 | 123800 | 18435861700 | 176700 | 176800 | 176900 | 176700 | 828 |
| 400 | 20231215 | 123700 | 18289470100 | 176800 | 176900 | 176900 | 176800 | 90 |
| 401 | 20231215 | 123600 | 18273551000 | 176800 | 176800 | 176900 | 176800 | 88 |
| 402 | 20231215 | 123500 | 18257987400 | 176800 | 177000 | 177000 | 176800 | 231 |
| 403 | 20231215 | 123400 | 18217121800 | 176900 | 177000 | 177000 | 176900 | 51 |
| 404 | 20231215 | 123300 | 18208095600 | 176900 | 176900 | 177100 | 176900 | 570 |
| 405 | 20231215 | 123200 | 18107196700 | 177000 | 176900 | 177000 | 176900 | 167 |
| 406 | 20231215 | 123100 | 18077640300 | 177000 | 177000 | 177000 | 176900 | 110 |
| 407 | 20231215 | 123000 | 18058172500 | 177000 | 176900 | 177000 | 176800 | 79 |
| 408 | 20231215 | 122900 | 18044197200 | 176900 | 176800 | 176900 | 176700 | 450 |
| 409 | 20231215 | 122800 | 17964631300 | 176800 | 176800 | 176800 | 176700 | 193 |
| 410 | 20231215 | 122700 | 17930511800 | 176800 | 176700 | 176800 | 176700 | 79 |
| 411 | 20231215 | 122600 | 17916547200 | 176800 | 176700 | 176800 | 176700 | 109 |
| 412 | 20231215 | 122500 | 17897276400 | 176700 | 176800 | 176800 | 176700 | 71 |
| 413 | 20231215 | 122400 | 17884725900 | 176700 | 176800 | 176800 | 176700 | 101 |
| 414 | 20231215 | 122300 | 17866874800 | 176700 | 176800 | 176800 | 176700 | 111 |
| 415 | 20231215 | 122200 | 17847254300 | 176800 | 176800 | 176900 | 176700 | 395 |
| 416 | 20231215 | 122100 | 17777402100 | 176800 | 176700 | 176800 | 176700 | 84 |
| 417 | 20231215 | 122000 | 17762553900 | 176800 | 177000 | 177000 | 176800 | 839 |
| 418 | 20231215 | 121900 | 17614157800 | 177000 | 176900 | 177000 | 176900 | 54 |
| 419 | 20231215 | 121800 | 17604600100 | 177000 | 176900 | 177000 | 176900 | 109 |
| 420 | 20231215 | 121700 | 17585310200 | 176900 | 177000 | 177000 | 176900 | 92 |
| 421 | 20231215 | 121600 | 17569028900 | 177000 | 177000 | 177000 | 177000 | 130 |
| 422 | 20231215 | 121500 | 17546018900 | 176900 | 177000 | 177000 | 176900 | 180 |
| 423 | 20231215 | 121400 | 17514166800 | 176900 | 177000 | 177000 | 176900 | 104 |
| 424 | 20231215 | 121300 | 17495760800 | 177000 | 176900 | 177000 | 176900 | 169 |
| 425 | 20231215 | 121200 | 17465852300 | 177000 | 177000 | 177000 | 176900 | 59 |
| 426 | 20231215 | 121100 | 17455410900 | 176900 | 177000 | 177000 | 176900 | 142 |
| 427 | 20231215 | 121000 | 17430288700 | 176900 | 177000 | 177000 | 176800 | 345 |
| 428 | 20231215 | 120900 | 17369248500 | 176900 | 176900 | 177000 | 176900 | 236 |
| 429 | 20231215 | 120800 | 17327489400 | 177000 | 177000 | 177000 | 176900 | 141 |
| 430 | 20231215 | 120700 | 17302541000 | 177000 | 177000 | 177100 | 176900 | 812 |
| 431 | 20231215 | 120600 | 17158818400 | 177000 | 177200 | 177200 | 177000 | 703 |
| 432 | 20231215 | 120500 | 17034315300 | 177200 | 177200 | 177200 | 177100 | 117 |
| 433 | 20231215 | 120400 | 17013585100 | 177200 | 177200 | 177200 | 177100 | 435 |
| 434 | 20231215 | 120300 | 16936535200 | 177200 | 177200 | 177200 | 177100 | 246 |
| 435 | 20231215 | 120200 | 16892946100 | 177100 | 177200 | 177200 | 177100 | 259 |
| 436 | 20231215 | 120100 | 16847064600 | 177200 | 177200 | 177200 | 177100 | 98 |
| 437 | 20231215 | 120000 | 16829700500 | 177200 | 177200 | 177200 | 177100 | 146 |
| 438 | 20231215 | 115900 | 16803831500 | 177200 | 177200 | 177200 | 177100 | 151 |
| 439 | 20231215 | 115800 | 16777077400 | 177200 | 177100 | 177200 | 177100 | 61 |
| 440 | 20231215 | 115700 | 16766270700 | 177100 | 177200 | 177200 | 177100 | 163 |
| 441 | 20231215 | 115600 | 16737388800 | 177200 | 177100 | 177200 | 177100 | 193 |
| 442 | 20231215 | 115500 | 16703191500 | 177100 | 177200 | 177200 | 177100 | 127 |
| 443 | 20231215 | 115400 | 16680690800 | 177100 | 177100 | 177200 | 177100 | 40 |
| 444 | 20231215 | 115300 | 16673604500 | 177100 | 177200 | 177200 | 177100 | 109 |
| 445 | 20231215 | 115200 | 16654293800 | 177200 | 177100 | 177200 | 177100 | 75 |
| 446 | 20231215 | 115100 | 16641006000 | 177100 | 177200 | 177200 | 177100 | 112 |
| 447 | 20231215 | 115000 | 16621159700 | 177100 | 177300 | 177300 | 177100 | 676 |
| 448 | 20231215 | 114900 | 16501386800 | 177300 | 177300 | 177300 | 177200 | 185 |
| 449 | 20231215 | 114800 | 16468601100 | 177300 | 177200 | 177400 | 177200 | 817 |
| 450 | 20231215 | 114700 | 16323754100 | 177300 | 177300 | 177300 | 177200 | 293 |
| 451 | 20231215 | 114600 | 16271805600 | 177200 | 177200 | 177300 | 177200 | 138 |
| 452 | 20231215 | 114500 | 16247340700 | 177300 | 177200 | 177300 | 177200 | 138 |
| 453 | 20231215 | 114400 | 16222876900 | 177200 | 177100 | 177400 | 177100 | 714 |
| 454 | 20231215 | 114300 | 16096346500 | 177200 | 177100 | 177200 | 177100 | 67 |
| 455 | 20231215 | 114200 | 16084475100 | 177200 | 177200 | 177200 | 177100 | 136 |
| 456 | 20231215 | 114100 | 16060378300 | 177200 | 177100 | 177200 | 177100 | 168 |
| 457 | 20231215 | 114000 | 16030621200 | 177100 | 177200 | 177200 | 177100 | 131 |
| 458 | 20231215 | 113900 | 16007409300 | 177100 | 177200 | 177200 | 177100 | 145 |
| 459 | 20231215 | 113800 | 15981723700 | 177200 | 177200 | 177200 | 177100 | 134 |
| 460 | 20231215 | 113700 | 15957981800 | 177200 | 177200 | 177200 | 177100 | 273 |
| 461 | 20231215 | 113600 | 15909616300 | 177100 | 177200 | 177200 | 177100 | 247 |
| 462 | 20231215 | 113500 | 15865863800 | 177200 | 177100 | 177200 | 177100 | 114 |
| 463 | 20231215 | 113400 | 15845665400 | 177100 | 177100 | 177200 | 177100 | 96 |
| 464 | 20231215 | 113300 | 15828659700 | 177200 | 177000 | 177200 | 177000 | 226 |
| 465 | 20231215 | 113200 | 15788636300 | 177000 | 177100 | 177100 | 177000 | 83 |
| 466 | 20231215 | 113100 | 15773938800 | 177100 | 177200 | 177200 | 177000 | 739 |
| 467 | 20231215 | 113000 | 15643058300 | 177200 | 177100 | 177300 | 177100 | 636 |
| 468 | 20231215 | 112900 | 15530375000 | 177200 | 177100 | 177200 | 177100 | 114 |
| 469 | 20231215 | 112800 | 15510175400 | 177200 | 177100 | 177200 | 177100 | 172 |
| 470 | 20231215 | 112700 | 15479700100 | 177100 | 177200 | 177200 | 177100 | 223 |
| 471 | 20231215 | 112600 | 15440192400 | 177200 | 177200 | 177300 | 177200 | 477 |
| 472 | 20231215 | 112500 | 15355654100 | 177300 | 177300 | 177300 | 177200 | 48 |
| 473 | 20231215 | 112400 | 15347144700 | 177300 | 177300 | 177300 | 177200 | 232 |
| 474 | 20231215 | 112300 | 15306017900 | 177300 | 177300 | 177400 | 177200 | 415 |
| 475 | 20231215 | 112200 | 15232437900 | 177300 | 177300 | 177400 | 177300 | 94 |
| 476 | 20231215 | 112100 | 15215764200 | 177300 | 177400 | 177500 | 177300 | 432 |
| 477 | 20231215 | 112000 | 15139129300 | 177400 | 177400 | 177500 | 177400 | 676 |
| 478 | 20231215 | 111900 | 15019192900 | 177500 | 177300 | 177500 | 177300 | 456 |
| 479 | 20231215 | 111800 | 14938299900 | 177400 | 177300 | 177400 | 177300 | 147 |
| 480 | 20231215 | 111700 | 14912230000 | 177400 | 177400 | 177400 | 177300 | 128 |
| 481 | 20231215 | 111600 | 14889525500 | 177400 | 177400 | 177500 | 177400 | 332 |
| 482 | 20231215 | 111500 | 14830624600 | 177500 | 177400 | 177500 | 177400 | 87 |
| 483 | 20231215 | 111400 | 14815182700 | 177500 | 177300 | 177500 | 177300 | 72 |
| 484 | 20231215 | 111300 | 14802404600 | 177600 | 177600 | 177600 | 177300 | 948 |
| 485 | 20231215 | 111200 | 14634169900 | 177400 | 177400 | 177600 | 177400 | 240 |
| 486 | 20231215 | 111100 | 14591561300 | 177500 | 177500 | 177500 | 177400 | 226 |
| 487 | 20231215 | 111000 | 14551450300 | 177400 | 177500 | 177500 | 177400 | 106 |
| 488 | 20231215 | 110900 | 14532636000 | 177500 | 177500 | 177500 | 177400 | 217 |
| 489 | 20231215 | 110800 | 14494122800 | 177500 | 177500 | 177500 | 177400 | 112 |
| 490 | 20231215 | 110700 | 14474246900 | 177500 | 177500 | 177500 | 177400 | 105 |
| 491 | 20231215 | 110600 | 14455613100 | 177400 | 177500 | 177500 | 177300 | 342 |
| 492 | 20231215 | 110500 | 14394927000 | 177600 | 177600 | 177600 | 177400 | 891 |
| 493 | 20231215 | 110400 | 14236781400 | 177600 | 177600 | 177600 | 177500 | 327 |
| 494 | 20231215 | 110300 | 14178734800 | 177600 | 177500 | 177600 | 177500 | 202 |
| 495 | 20231215 | 110200 | 14142873300 | 177500 | 177600 | 177600 | 177500 | 76 |
| 496 | 20231215 | 110100 | 14129377500 | 177600 | 177400 | 177600 | 177400 | 454 |
| 497 | 20231215 | 110000 | 14048798700 | 177400 | 177300 | 177400 | 177300 | 131 |
| 498 | 20231215 | 105900 | 14025563800 | 177400 | 177500 | 177500 | 177100 | 1183 |
| 499 | 20231215 | 105800 | 13815839700 | 177500 | 177400 | 177500 | 177400 | 120 |
| 500 | 20231215 | 105700 | 13794544100 | 177500 | 177400 | 177500 | 177400 | 74 |
| 501 | 20231215 | 105600 | 13781410300 | 177400 | 177300 | 177500 | 177300 | 175 |
| 502 | 20231215 | 105500 | 13750367400 | 177400 | 177300 | 177400 | 177200 | 282 |
| 503 | 20231215 | 105400 | 13700366800 | 177200 | 177400 | 177400 | 177200 | 617 |
| 504 | 20231215 | 105300 | 13590946000 | 177500 | 177500 | 177500 | 177400 | 202 |
| 505 | 20231215 | 105200 | 13555106200 | 177500 | 177500 | 177500 | 177300 | 282 |
| 506 | 20231215 | 105100 | 13505081200 | 177500 | 177400 | 177600 | 177400 | 117 |
| 507 | 20231215 | 105000 | 13484315700 | 177500 | 177500 | 177600 | 177400 | 926 |
| 508 | 20231215 | 104900 | 13319951000 | 177600 | 177700 | 177700 | 177500 | 719 |
| 509 | 20231215 | 104800 | 13192249800 | 177600 | 177600 | 177700 | 177600 | 305 |
| 510 | 20231215 | 104700 | 13138080300 | 177600 | 177700 | 177700 | 177600 | 186 |
| 511 | 20231215 | 104600 | 13105036100 | 177700 | 177700 | 177700 | 177600 | 73 |
| 512 | 20231215 | 104500 | 13092066500 | 177700 | 177600 | 177700 | 177600 | 590 |
| 513 | 20231215 | 104400 | 12987247200 | 177600 | 177600 | 177700 | 177600 | 102 |
| 514 | 20231215 | 104300 | 12969129200 | 177600 | 177600 | 177700 | 177600 | 349 |
| 515 | 20231215 | 104200 | 12907137500 | 177600 | 177600 | 177700 | 177600 | 231 |
| 516 | 20231215 | 104100 | 12866110100 | 177700 | 177600 | 177700 | 177600 | 429 |
| 517 | 20231215 | 104000 | 12789912700 | 177600 | 177600 | 177700 | 177500 | 157 |
| 518 | 20231215 | 103900 | 12762030600 | 177600 | 177600 | 177600 | 177500 | 497 |
| 519 | 20231215 | 103800 | 12673766500 | 177600 | 177600 | 177600 | 177500 | 325 |
| 520 | 20231215 | 103700 | 12616047800 | 177500 | 177500 | 177600 | 177500 | 389 |
| 521 | 20231215 | 103600 | 12546995700 | 177700 | 177600 | 177700 | 177600 | 243 |
| 522 | 20231215 | 103500 | 12503835800 | 177600 | 177600 | 177700 | 177500 | 932 |
| 523 | 20231215 | 103400 | 12338310000 | 177700 | 177700 | 177700 | 177600 | 147 |
| 524 | 20231215 | 103300 | 12312193700 | 177600 | 177700 | 177700 | 177600 | 185 |
| 525 | 20231215 | 103200 | 12279327700 | 177600 | 177700 | 177700 | 177600 | 305 |
| 526 | 20231215 | 103100 | 12225155800 | 177600 | 177700 | 177700 | 177600 | 148 |
| 527 | 20231215 | 103000 | 12198868200 | 177600 | 177600 | 177700 | 177500 | 633 |
| 528 | 20231215 | 102900 | 12086444900 | 177600 | 177600 | 177600 | 177500 | 235 |
| 529 | 20231215 | 102800 | 12044713000 | 177500 | 177500 | 177600 | 177500 | 151 |
| 530 | 20231215 | 102700 | 12017906100 | 177600 | 177500 | 177600 | 177500 | 370 |
| 531 | 20231215 | 102600 | 11952211300 | 177500 | 177600 | 177600 | 177500 | 117 |
| 532 | 20231215 | 102500 | 11931435300 | 177600 | 177500 | 177600 | 177500 | 130 |
| 533 | 20231215 | 102400 | 11908357200 | 177600 | 177700 | 177700 | 177500 | 1651 |
| 534 | 20231215 | 102300 | 11615194500 | 177700 | 177700 | 177700 | 177600 | 155 |
| 535 | 20231215 | 102200 | 11587657600 | 177700 | 177600 | 177700 | 177600 | 80 |
| 536 | 20231215 | 102100 | 11573444700 | 177600 | 177700 | 177700 | 177600 | 146 |
| 537 | 20231215 | 102000 | 11547507600 | 177600 | 177600 | 177700 | 177600 | 175 |
| 538 | 20231215 | 101900 | 11516415800 | 177600 | 177700 | 177700 | 177600 | 98 |
| 539 | 20231215 | 101800 | 11499009300 | 177600 | 177600 | 177700 | 177600 | 149 |
| 540 | 20231215 | 101700 | 11472545000 | 177600 | 177600 | 177700 | 177600 | 217 |
| 541 | 20231215 | 101600 | 11433999400 | 177600 | 177500 | 177700 | 177500 | 390 |
| 542 | 20231215 | 101500 | 11364727300 | 177600 | 177600 | 177600 | 177500 | 327 |
| 543 | 20231215 | 101400 | 11306656800 | 177600 | 177600 | 177700 | 177500 | 288 |
| 544 | 20231215 | 101300 | 11255513000 | 177600 | 177600 | 177700 | 177600 | 135 |
| 545 | 20231215 | 101200 | 11231533200 | 177600 | 177600 | 177700 | 177500 | 122 |
| 546 | 20231215 | 101100 | 11209864100 | 177700 | 177500 | 177700 | 177500 | 712 |
| 547 | 20231215 | 101000 | 11083413700 | 177500 | 177500 | 177600 | 177500 | 57 |
| 548 | 20231215 | 100900 | 11073293000 | 177600 | 177500 | 177600 | 177500 | 249 |
| 549 | 20231215 | 100800 | 11029076300 | 177500 | 177500 | 177600 | 177400 | 1117 |
| 550 | 20231215 | 100700 | 10830792000 | 177500 | 177600 | 177600 | 177500 | 430 |
| 551 | 20231215 | 100600 | 10754462100 | 177500 | 177500 | 177600 | 177500 | 181 |
| 552 | 20231215 | 100500 | 10722327500 | 177500 | 177500 | 177600 | 177500 | 76 |
| 553 | 20231215 | 100400 | 10708836100 | 177500 | 177600 | 177700 | 177500 | 748 |
| 554 | 20231215 | 100300 | 10575976300 | 177700 | 177600 | 177700 | 177600 | 176 |
| 555 | 20231215 | 100200 | 10544715400 | 177600 | 177600 | 177700 | 177600 | 348 |
| 556 | 20231215 | 100100 | 10482901100 | 177600 | 177700 | 177700 | 177600 | 693 |
| 557 | 20231215 | 100000 | 10359806100 | 177700 | 177500 | 177700 | 177500 | 1175 |
| 558 | 20231215 | 095900 | 10151141100 | 177500 | 177500 | 177600 | 177500 | 710 |
| 559 | 20231215 | 095800 | 10025075300 | 177600 | 177500 | 177600 | 177500 | 177 |
| 560 | 20231215 | 095700 | 9993651900 | 177600 | 177500 | 177600 | 177500 | 865 |
| 561 | 20231215 | 095600 | 9840064600 | 177600 | 177600 | 177600 | 177500 | 581 |
| 562 | 20231215 | 095500 | 9736879200 | 177500 | 177500 | 177600 | 177500 | 33 |
| 563 | 20231215 | 095400 | 9731021300 | 177600 | 177500 | 177600 | 177500 | 475 |
| 564 | 20231215 | 095300 | 9646706100 | 177600 | 177500 | 177600 | 177500 | 107 |
| 565 | 20231215 | 095200 | 9627711300 | 177600 | 177500 | 177600 | 177500 | 439 |
| 566 | 20231215 | 095100 | 9549780900 | 177600 | 177600 | 177600 | 177500 | 551 |
| 567 | 20231215 | 095000 | 9451975600 | 177600 | 177500 | 177600 | 177500 | 461 |
| 568 | 20231215 | 094900 | 9370145000 | 177500 | 177500 | 177600 | 177500 | 316 |
| 569 | 20231215 | 094800 | 9314054100 | 177500 | 177500 | 177600 | 177400 | 616 |
| 570 | 20231215 | 094700 | 9204704300 | 177400 | 177400 | 177500 | 177400 | 259 |
| 571 | 20231215 | 094600 | 9158741100 | 177400 | 177400 | 177500 | 177400 | 175 |
| 572 | 20231215 | 094500 | 9127692200 | 177400 | 177500 | 177500 | 177400 | 280 |
| 573 | 20231215 | 094400 | 9078016000 | 177500 | 177400 | 177500 | 177400 | 398 |
| 574 | 20231215 | 094300 | 9007396300 | 177500 | 177500 | 177600 | 177500 | 371 |
| 575 | 20231215 | 094200 | 8941528600 | 177500 | 177500 | 177600 | 177500 | 374 |
| 576 | 20231215 | 094100 | 8875134400 | 177600 | 177600 | 177600 | 177400 | 1084 |
| 577 | 20231215 | 094000 | 8682694200 | 177600 | 177700 | 177800 | 177600 | 2096 |
| 578 | 20231215 | 093900 | 8310177600 | 177800 | 177600 | 177800 | 177600 | 1545 |
| 579 | 20231215 | 093800 | 8035583100 | 177600 | 177700 | 177700 | 177600 | 304 |
| 580 | 20231215 | 093700 | 7981586200 | 177700 | 177200 | 177800 | 177200 | 6154 |
| 581 | 20231215 | 093600 | 6889864800 | 177200 | 177200 | 177200 | 177100 | 1084 |
| 582 | 20231215 | 093500 | 6697809200 | 177200 | 177100 | 177200 | 177100 | 625 |
| 583 | 20231215 | 093400 | 6587060400 | 177200 | 177200 | 177200 | 177100 | 181 |
| 584 | 20231215 | 093300 | 6554993300 | 177200 | 177200 | 177200 | 177100 | 1068 |
| 585 | 20231215 | 093200 | 6365749600 | 177200 | 177100 | 177200 | 177100 | 1595 |
| 586 | 20231215 | 093100 | 6083129900 | 177100 | 177100 | 177200 | 177100 | 299 |
| 587 | 20231215 | 093000 | 6030159300 | 177100 | 177000 | 177200 | 177000 | 1550 |
| 588 | 20231215 | 092900 | 5755660700 | 177000 | 177000 | 177100 | 177000 | 150 |
| 589 | 20231215 | 092800 | 5729103800 | 177100 | 177100 | 177100 | 177000 | 203 |
| 590 | 20231215 | 092700 | 5693160700 | 177000 | 177100 | 177100 | 177000 | 184 |
| 591 | 20231215 | 092600 | 5660584700 | 177000 | 177000 | 177100 | 177000 | 400 |
| 592 | 20231215 | 092500 | 5589768000 | 177100 | 177100 | 177100 | 177000 | 105 |
| 593 | 20231215 | 092400 | 5571176800 | 177100 | 177100 | 177100 | 177000 | 131 |
| 594 | 20231215 | 092300 | 5547981000 | 177100 | 177000 | 177100 | 177000 | 390 |
| 595 | 20231215 | 092200 | 5478929300 | 177100 | 176800 | 177100 | 176800 | 1267 |
| 596 | 20231215 | 092100 | 5254717800 | 176800 | 176700 | 176900 | 176700 | 387 |
| 597 | 20231215 | 092000 | 5186296600 | 176800 | 176700 | 176800 | 176700 | 305 |
| 598 | 20231215 | 091900 | 5132390900 | 176700 | 176800 | 176800 | 176600 | 228 |
| 599 | 20231215 | 091800 | 5092096200 | 176800 | 176800 | 176900 | 176800 | 341 |
| 600 | 20231215 | 091700 | 5031801100 | 176800 | 176900 | 176900 | 176800 | 206 |
| 601 | 20231215 | 091600 | 4995376700 | 176800 | 176800 | 176900 | 176800 | 299 |
| 602 | 20231215 | 091500 | 4942500300 | 176600 | 176900 | 177000 | 176500 | 1036 |
| 603 | 20231215 | 091400 | 4759399600 | 176900 | 177100 | 177100 | 176900 | 1511 |
| 604 | 20231215 | 091300 | 4491950700 | 177100 | 177000 | 177200 | 177000 | 2374 |
| 605 | 20231215 | 091200 | 4071349700 | 177100 | 177200 | 177300 | 177000 | 942 |
| 606 | 20231215 | 091100 | 3904488500 | 177200 | 177100 | 177300 | 177100 | 1332 |
| 607 | 20231215 | 091000 | 3668446300 | 177100 | 176900 | 177300 | 176800 | 2785 |
| 608 | 20231215 | 090900 | 3175485200 | 176800 | 176100 | 176900 | 176000 | 6578 |
| 609 | 20231215 | 090800 | 2014412500 | 176000 | 176100 | 176100 | 176000 | 578 |
| 610 | 20231215 | 090700 | 1912643500 | 176100 | 175900 | 176100 | 175800 | 3786 |
| 611 | 20231215 | 090600 | 1246544200 | 175900 | 175200 | 175900 | 175200 | 4177 |
| 612 | 20231215 | 090500 | 513283600 | 175200 | 174900 | 175200 | 174900 | 1213 |
| 613 | 20231215 | 090400 | 300939100 | 175000 | 174900 | 175000 | 174800 | 536 |
| 614 | 20231215 | 090300 | 207182400 | 174900 | 174400 | 174900 | 174400 | 488 |
| 615 | 20231215 | 090200 | 121970300 | 174500 | 174500 | 174600 | 174300 | 79 |
| 616 | 20231215 | 090100 | 108188700 | 174500 | 174600 | 174700 | 174200 | 153 |
| 617 | 20231215 | 090000 | 81493900 | 174600 | 174600 | 174700 | 174100 | 466 |