34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 184400 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 41505 |
| 3 | 20231215 | 184300 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 4 | 20231215 | 184200 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 5 | 20231215 | 184100 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 6 | 20231215 | 184000 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 7 | 20231215 | 183900 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 8 | 20231215 | 183800 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 9 | 20231215 | 183700 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 10 | 20231215 | 183600 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 11 | 20231215 | 183500 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 12 | 20231215 | 183400 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 13 | 20231215 | 183300 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 14 | 20231215 | 183200 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 15 | 20231215 | 183100 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 16 | 20231215 | 183000 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 17 | 20231215 | 182900 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 18 | 20231215 | 182800 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 19 | 20231215 | 182700 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 20 | 20231215 | 182600 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 21 | 20231215 | 182500 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 22 | 20231215 | 182400 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 23 | 20231215 | 182300 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 24 | 20231215 | 182200 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 25 | 20231215 | 182100 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 26 | 20231215 | 182000 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 27 | 20231215 | 181900 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 28 | 20231215 | 181800 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 29 | 20231215 | 181700 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 30 | 20231215 | 181600 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 31 | 20231215 | 181500 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 32 | 20231215 | 181400 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 41505 |
| 33 | 20231215 | 181300 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 34 | 20231215 | 181200 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 35 | 20231215 | 181100 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 36 | 20231215 | 181000 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 37 | 20231215 | 180900 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 38 | 20231215 | 180800 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 39 | 20231215 | 180700 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 40 | 20231215 | 180600 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 41 | 20231215 | 180500 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 42 | 20231215 | 180400 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 43 | 20231215 | 180300 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 44 | 20231215 | 180200 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 45 | 20231215 | 180100 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 46 | 20231215 | 180000 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 47 | 20231215 | 175900 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 48 | 20231215 | 175800 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 49 | 20231215 | 175700 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 50 | 20231215 | 175600 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 51 | 20231215 | 175500 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 52 | 20231215 | 175400 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 53 | 20231215 | 175300 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 54 | 20231215 | 175200 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 55 | 20231215 | 175100 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 56 | 20231215 | 175000 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 57 | 20231215 | 174900 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 58 | 20231215 | 174800 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 59 | 20231215 | 174700 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 60 | 20231215 | 174600 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 61 | 20231215 | 174500 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 62 | 20231215 | 174400 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 41505 |
| 63 | 20231215 | 174300 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 64 | 20231215 | 174200 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 65 | 20231215 | 174100 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 66 | 20231215 | 174000 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 67 | 20231215 | 173900 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 68 | 20231215 | 173800 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 69 | 20231215 | 173700 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 70 | 20231215 | 173600 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 71 | 20231215 | 173500 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 72 | 20231215 | 173400 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 73 | 20231215 | 173300 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 74 | 20231215 | 173200 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 75 | 20231215 | 173100 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 76 | 20231215 | 173000 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 77 | 20231215 | 172900 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 78 | 20231215 | 172800 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 79 | 20231215 | 172700 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 80 | 20231215 | 172600 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 81 | 20231215 | 172500 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 82 | 20231215 | 172400 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 83 | 20231215 | 172300 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 84 | 20231215 | 172200 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 85 | 20231215 | 172100 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 86 | 20231215 | 172000 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 87 | 20231215 | 171900 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 88 | 20231215 | 171800 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 89 | 20231215 | 171700 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 90 | 20231215 | 171600 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 91 | 20231215 | 171500 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 92 | 20231215 | 171400 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 41505 |
| 93 | 20231215 | 171300 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 94 | 20231215 | 171200 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 95 | 20231215 | 171100 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 96 | 20231215 | 171000 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 97 | 20231215 | 170900 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 98 | 20231215 | 170800 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 99 | 20231215 | 170700 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 100 | 20231215 | 170600 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 101 | 20231215 | 170500 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 102 | 20231215 | 170400 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 103 | 20231215 | 170300 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 104 | 20231215 | 170200 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 105 | 20231215 | 170100 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 106 | 20231215 | 170000 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 107 | 20231215 | 165900 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 108 | 20231215 | 165800 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 109 | 20231215 | 165700 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 110 | 20231215 | 165600 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 111 | 20231215 | 165500 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 112 | 20231215 | 165400 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 113 | 20231215 | 165300 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 114 | 20231215 | 165200 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 115 | 20231215 | 165100 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 116 | 20231215 | 165000 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 117 | 20231215 | 164900 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 118 | 20231215 | 164800 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 119 | 20231215 | 164700 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 120 | 20231215 | 164600 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 121 | 20231215 | 164500 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 122 | 20231215 | 164400 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 41505 |
| 123 | 20231215 | 164300 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 124 | 20231215 | 164200 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 125 | 20231215 | 164100 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 126 | 20231215 | 164000 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 127 | 20231215 | 163900 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 128 | 20231215 | 163800 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 129 | 20231215 | 163700 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 130 | 20231215 | 163600 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 131 | 20231215 | 163500 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 132 | 20231215 | 163400 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 133 | 20231215 | 163300 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 134 | 20231215 | 163200 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 135 | 20231215 | 163100 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 136 | 20231215 | 163000 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 137 | 20231215 | 162900 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 138 | 20231215 | 162800 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 139 | 20231215 | 162700 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 140 | 20231215 | 162600 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 141 | 20231215 | 162500 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 142 | 20231215 | 162400 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 143 | 20231215 | 162300 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 144 | 20231215 | 162200 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 145 | 20231215 | 162100 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 146 | 20231215 | 162000 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 147 | 20231215 | 161900 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 148 | 20231215 | 161800 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 149 | 20231215 | 161700 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 150 | 20231215 | 161600 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 151 | 20231215 | 161500 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 152 | 20231215 | 161400 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 41505 |
| 153 | 20231215 | 161300 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 154 | 20231215 | 161200 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 155 | 20231215 | 161100 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 156 | 20231215 | 161000 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 157 | 20231215 | 160900 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 158 | 20231215 | 160800 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 159 | 20231215 | 160700 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 160 | 20231215 | 160600 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 161 | 20231215 | 160500 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 162 | 20231215 | 160400 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 163 | 20231215 | 160300 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 164 | 20231215 | 160200 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 165 | 20231215 | 160100 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 166 | 20231215 | 160000 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 167 | 20231215 | 155900 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 168 | 20231215 | 155800 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 169 | 20231215 | 155700 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 170 | 20231215 | 155600 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 171 | 20231215 | 155500 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 172 | 20231215 | 155400 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 173 | 20231215 | 155300 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 174 | 20231215 | 155200 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 175 | 20231215 | 155100 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 176 | 20231215 | 155000 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 177 | 20231215 | 154900 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 178 | 20231215 | 154800 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 179 | 20231215 | 154700 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 180 | 20231215 | 154600 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 181 | 20231215 | 154500 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 182 | 20231215 | 154400 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 41505 |
| 183 | 20231215 | 154300 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 184 | 20231215 | 154200 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 185 | 20231215 | 154100 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 186 | 20231215 | 154000 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 187 | 20231215 | 153900 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 188 | 20231215 | 153800 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 189 | 20231215 | 153700 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 190 | 20231215 | 153600 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 191 | 20231215 | 153500 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 192 | 20231215 | 153400 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 193 | 20231215 | 153300 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 194 | 20231215 | 153200 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 195 | 20231215 | 153100 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 0 |
| 196 | 20231215 | 153000 | 48259746900 | 151100 | 151100 | 151100 | 151100 | 41505 |
| 197 | 20231215 | 152900 | 41988341400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 198 | 20231215 | 152800 | 41988341400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 199 | 20231215 | 152700 | 41988341400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 200 | 20231215 | 152600 | 41988341400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 201 | 20231215 | 152500 | 41988341400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 202 | 20231215 | 152400 | 41988341400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 203 | 20231215 | 152300 | 41988341400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 204 | 20231215 | 152200 | 41988341400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 205 | 20231215 | 152100 | 41988341400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 206 | 20231215 | 152000 | 41988341400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 207 | 20231215 | 151900 | 41988341400 | 151500 | 151500 | 151600 | 151400 | 1599 |
| 208 | 20231215 | 151800 | 41746140100 | 151500 | 151600 | 151600 | 151500 | 676 |
| 209 | 20231215 | 151700 | 41643693200 | 151600 | 151700 | 151700 | 151600 | 680 |
| 210 | 20231215 | 151600 | 41540591000 | 151700 | 151500 | 151800 | 151500 | 763 |
| 211 | 20231215 | 151500 | 41424918600 | 151600 | 151700 | 151700 | 151500 | 574 |
| 212 | 20231215 | 151400 | 41337914600 | 151700 | 151700 | 151700 | 151500 | 447 |
| 213 | 20231215 | 151300 | 41270146400 | 151500 | 151600 | 151800 | 151500 | 1764 |
| 214 | 20231215 | 151200 | 41002627000 | 151600 | 151700 | 151700 | 151600 | 627 |
| 215 | 20231215 | 151100 | 40907557000 | 151600 | 151700 | 151900 | 151600 | 368 |
| 216 | 20231215 | 151000 | 40851738500 | 151600 | 151700 | 151700 | 151500 | 801 |
| 217 | 20231215 | 150900 | 40730302500 | 151700 | 151800 | 151800 | 151600 | 294 |
| 218 | 20231215 | 150800 | 40685698000 | 151800 | 152000 | 152000 | 151700 | 541 |
| 219 | 20231215 | 150700 | 40603557800 | 152000 | 152000 | 152000 | 151900 | 764 |
| 220 | 20231215 | 150600 | 40487476100 | 152000 | 152000 | 152100 | 151900 | 1045 |
| 221 | 20231215 | 150500 | 40328610200 | 152000 | 151900 | 152000 | 151800 | 828 |
| 222 | 20231215 | 150400 | 40202826900 | 152000 | 152000 | 152000 | 151900 | 785 |
| 223 | 20231215 | 150300 | 40083525100 | 152000 | 152000 | 152000 | 151800 | 622 |
| 224 | 20231215 | 150200 | 39989038400 | 152000 | 151800 | 152000 | 151700 | 916 |
| 225 | 20231215 | 150100 | 39849955700 | 151800 | 151600 | 151800 | 151500 | 841 |
| 226 | 20231215 | 150000 | 39722441600 | 151600 | 151400 | 151600 | 151400 | 539 |
| 227 | 20231215 | 145900 | 39640787100 | 151400 | 151400 | 151500 | 151300 | 591 |
| 228 | 20231215 | 145800 | 39551311900 | 151400 | 151400 | 151500 | 151300 | 334 |
| 229 | 20231215 | 145700 | 39500741000 | 151500 | 151400 | 151600 | 151400 | 727 |
| 230 | 20231215 | 145600 | 39390642800 | 151500 | 151500 | 151600 | 151400 | 943 |
| 231 | 20231215 | 145500 | 39247801800 | 151500 | 151500 | 151600 | 151400 | 789 |
| 232 | 20231215 | 145400 | 39128279400 | 151500 | 151600 | 151600 | 151500 | 634 |
| 233 | 20231215 | 145300 | 39032219600 | 151600 | 151700 | 151700 | 151500 | 883 |
| 234 | 20231215 | 145200 | 38898416100 | 151700 | 151300 | 151700 | 151200 | 676 |
| 235 | 20231215 | 145100 | 38796048600 | 151200 | 151500 | 151500 | 151200 | 494 |
| 236 | 20231215 | 145000 | 38721285900 | 151500 | 151600 | 151600 | 151400 | 299 |
| 237 | 20231215 | 144900 | 38675988800 | 151600 | 151500 | 151700 | 151400 | 779 |
| 238 | 20231215 | 144800 | 38557963900 | 151500 | 151600 | 151700 | 151400 | 483 |
| 239 | 20231215 | 144700 | 38484772800 | 151600 | 151500 | 151600 | 151500 | 492 |
| 240 | 20231215 | 144600 | 38410225700 | 151600 | 151700 | 151700 | 151600 | 454 |
| 241 | 20231215 | 144500 | 38341377800 | 151700 | 151600 | 151800 | 151500 | 336 |
| 242 | 20231215 | 144400 | 38290423100 | 151500 | 151700 | 151700 | 151500 | 623 |
| 243 | 20231215 | 144300 | 38196011300 | 151800 | 151700 | 151800 | 151500 | 600 |
| 244 | 20231215 | 144200 | 38105037600 | 151700 | 152000 | 152000 | 151600 | 522 |
| 245 | 20231215 | 144100 | 38025807100 | 151900 | 151800 | 151900 | 151600 | 917 |
| 246 | 20231215 | 144000 | 37886626500 | 151800 | 151900 | 152000 | 151600 | 813 |
| 247 | 20231215 | 143900 | 37763233000 | 151800 | 151500 | 151800 | 151400 | 683 |
| 248 | 20231215 | 143800 | 37659712500 | 151400 | 151300 | 151500 | 151200 | 954 |
| 249 | 20231215 | 143700 | 37515369100 | 151300 | 151100 | 151300 | 151100 | 423 |
| 250 | 20231215 | 143600 | 37451412300 | 151100 | 151100 | 151300 | 151000 | 740 |
| 251 | 20231215 | 143500 | 37339595500 | 151100 | 151100 | 151200 | 151100 | 366 |
| 252 | 20231215 | 143400 | 37284288500 | 151100 | 151000 | 151300 | 151000 | 602 |
| 253 | 20231215 | 143300 | 37193328600 | 151100 | 151000 | 151100 | 150800 | 554 |
| 254 | 20231215 | 143200 | 37109699000 | 151000 | 150800 | 151000 | 150700 | 1039 |
| 255 | 20231215 | 143100 | 36953022200 | 150800 | 150800 | 150800 | 150700 | 721 |
| 256 | 20231215 | 143000 | 36844319500 | 150800 | 150800 | 150900 | 150700 | 899 |
| 257 | 20231215 | 142900 | 36708756700 | 150900 | 150900 | 151000 | 150800 | 270 |
| 258 | 20231215 | 142800 | 36668018600 | 150900 | 151000 | 151000 | 150800 | 674 |
| 259 | 20231215 | 142700 | 36566310800 | 150900 | 151000 | 151200 | 150900 | 266 |
| 260 | 20231215 | 142600 | 36526144100 | 151000 | 150900 | 151000 | 150800 | 697 |
| 261 | 20231215 | 142500 | 36421005700 | 150800 | 150900 | 150900 | 150800 | 953 |
| 262 | 20231215 | 142400 | 36277279000 | 150900 | 150900 | 150900 | 150800 | 675 |
| 263 | 20231215 | 142300 | 36175468600 | 150800 | 151000 | 151000 | 150800 | 686 |
| 264 | 20231215 | 142200 | 36071953500 | 151000 | 151100 | 151100 | 150900 | 731 |
| 265 | 20231215 | 142100 | 35961628200 | 151100 | 151100 | 151100 | 150900 | 749 |
| 266 | 20231215 | 142000 | 35848511700 | 151100 | 151000 | 151100 | 150900 | 861 |
| 267 | 20231215 | 141900 | 35718514700 | 151100 | 151100 | 151100 | 151000 | 578 |
| 268 | 20231215 | 141800 | 35631223600 | 151100 | 151200 | 151200 | 151000 | 1231 |
| 269 | 20231215 | 141700 | 35445323300 | 151200 | 151100 | 151200 | 151000 | 451 |
| 270 | 20231215 | 141600 | 35377178600 | 151100 | 151100 | 151300 | 151000 | 626 |
| 271 | 20231215 | 141500 | 35282588600 | 151100 | 151200 | 151200 | 151000 | 554 |
| 272 | 20231215 | 141400 | 35198902900 | 151100 | 151100 | 151300 | 151000 | 347 |
| 273 | 20231215 | 141300 | 35146467200 | 151100 | 151000 | 151200 | 151000 | 1044 |
| 274 | 20231215 | 141200 | 34988806600 | 151100 | 151200 | 151200 | 151000 | 433 |
| 275 | 20231215 | 141100 | 34923391800 | 151200 | 151100 | 151200 | 151000 | 4513 |
| 276 | 20231215 | 141000 | 34241891700 | 151200 | 151100 | 151200 | 151000 | 587 |
| 277 | 20231215 | 140900 | 34153224000 | 151100 | 151000 | 151200 | 151000 | 636 |
| 278 | 20231215 | 140800 | 34057155000 | 151100 | 151200 | 151300 | 151000 | 540 |
| 279 | 20231215 | 140700 | 33975567000 | 151200 | 151200 | 151200 | 151100 | 437 |
| 280 | 20231215 | 140600 | 33909527200 | 151100 | 151100 | 151200 | 151100 | 765 |
| 281 | 20231215 | 140500 | 33793931800 | 151200 | 151000 | 151200 | 151000 | 648 |
| 282 | 20231215 | 140400 | 33696050800 | 151100 | 151100 | 151200 | 151000 | 1795 |
| 283 | 20231215 | 140300 | 33424898200 | 151100 | 151200 | 151400 | 151100 | 2301 |
| 284 | 20231215 | 140200 | 33077076100 | 151200 | 151400 | 151400 | 151200 | 1594 |
| 285 | 20231215 | 140100 | 32835920800 | 151500 | 151400 | 151500 | 151300 | 404 |
| 286 | 20231215 | 140000 | 32774783900 | 151400 | 151400 | 151400 | 151300 | 1182 |
| 287 | 20231215 | 135900 | 32595919500 | 151400 | 151400 | 151400 | 151300 | 473 |
| 288 | 20231215 | 135800 | 32524350400 | 151400 | 151300 | 151400 | 151300 | 455 |
| 289 | 20231215 | 135700 | 32455507200 | 151400 | 151400 | 151400 | 151300 | 424 |
| 290 | 20231215 | 135600 | 32391343300 | 151400 | 151400 | 151400 | 151300 | 636 |
| 291 | 20231215 | 135500 | 32295104700 | 151400 | 151300 | 151400 | 151200 | 631 |
| 292 | 20231215 | 135400 | 32199663100 | 151300 | 151400 | 151400 | 151200 | 679 |
| 293 | 20231215 | 135300 | 32096938200 | 151400 | 151300 | 151500 | 151300 | 590 |
| 294 | 20231215 | 135200 | 32007661700 | 151400 | 151300 | 151400 | 151300 | 863 |
| 295 | 20231215 | 135100 | 31877071000 | 151400 | 151400 | 151500 | 151300 | 575 |
| 296 | 20231215 | 135000 | 31790015600 | 151400 | 151500 | 151600 | 151400 | 526 |
| 297 | 20231215 | 134900 | 31710353600 | 151500 | 151400 | 151700 | 151400 | 121 |
| 298 | 20231215 | 134800 | 31692028400 | 151400 | 151500 | 151600 | 151200 | 954 |
| 299 | 20231215 | 134700 | 31547620800 | 151500 | 151700 | 151800 | 151500 | 5869 |
| 300 | 20231215 | 134600 | 30657936100 | 151700 | 151900 | 151900 | 151700 | 616 |
| 301 | 20231215 | 134500 | 30564427900 | 151800 | 151800 | 151800 | 151700 | 657 |
| 302 | 20231215 | 134400 | 30464724100 | 151900 | 151800 | 151900 | 151800 | 645 |
| 303 | 20231215 | 134300 | 30366807500 | 151800 | 151900 | 152000 | 151800 | 228 |
| 304 | 20231215 | 134200 | 30332178300 | 151900 | 152000 | 152000 | 151900 | 557 |
| 305 | 20231215 | 134100 | 30247566300 | 152000 | 152000 | 152100 | 151900 | 538 |
| 306 | 20231215 | 134000 | 30165815200 | 152100 | 152000 | 152100 | 152000 | 503 |
| 307 | 20231215 | 133900 | 30089353400 | 152000 | 152000 | 152000 | 151900 | 358 |
| 308 | 20231215 | 133800 | 30034963700 | 151900 | 151900 | 152000 | 151900 | 637 |
| 309 | 20231215 | 133700 | 29938198000 | 152000 | 152000 | 152000 | 151900 | 392 |
| 310 | 20231215 | 133600 | 29878637600 | 152000 | 152000 | 152000 | 151900 | 461 |
| 311 | 20231215 | 133500 | 29808589000 | 152000 | 151900 | 152000 | 151900 | 1181 |
| 312 | 20231215 | 133400 | 29629134200 | 151900 | 152000 | 152000 | 151900 | 737 |
| 313 | 20231215 | 133300 | 29517180500 | 152000 | 152000 | 152200 | 151900 | 332 |
| 314 | 20231215 | 133200 | 29466729500 | 152000 | 151900 | 152100 | 151900 | 426 |
| 315 | 20231215 | 133100 | 29401988300 | 151800 | 151900 | 151900 | 151800 | 474 |
| 316 | 20231215 | 133000 | 29330011400 | 151900 | 151900 | 151900 | 151800 | 979 |
| 317 | 20231215 | 132900 | 29181356300 | 151900 | 152000 | 152000 | 151800 | 329 |
| 318 | 20231215 | 132800 | 29131381200 | 151900 | 152000 | 152000 | 151700 | 1378 |
| 319 | 20231215 | 132700 | 28922191200 | 151900 | 152100 | 152100 | 151900 | 358 |
| 320 | 20231215 | 132600 | 28867778800 | 152000 | 152100 | 152100 | 152000 | 284 |
| 321 | 20231215 | 132500 | 28824609300 | 152100 | 152200 | 152200 | 152000 | 210 |
| 322 | 20231215 | 132400 | 28792666200 | 152100 | 152300 | 152300 | 152100 | 99 |
| 323 | 20231215 | 132300 | 28777598200 | 152300 | 152300 | 152400 | 152300 | 230 |
| 324 | 20231215 | 132200 | 28742569100 | 152300 | 151900 | 152300 | 151900 | 827 |
| 325 | 20231215 | 132100 | 28616830800 | 151900 | 151800 | 152000 | 151800 | 418 |
| 326 | 20231215 | 132000 | 28553338500 | 151800 | 151800 | 151900 | 151700 | 536 |
| 327 | 20231215 | 131900 | 28471997300 | 151800 | 151800 | 151800 | 151700 | 292 |
| 328 | 20231215 | 131800 | 28427695200 | 151800 | 151900 | 151900 | 151700 | 84 |
| 329 | 20231215 | 131700 | 28414943700 | 151900 | 151800 | 151900 | 151700 | 295 |
| 330 | 20231215 | 131600 | 28370185800 | 151700 | 151800 | 151800 | 151700 | 473 |
| 331 | 20231215 | 131500 | 28298428700 | 151800 | 151800 | 151900 | 151700 | 234 |
| 332 | 20231215 | 131400 | 28262909300 | 151800 | 151800 | 151800 | 151700 | 379 |
| 333 | 20231215 | 131300 | 28205400600 | 151700 | 151700 | 151800 | 151700 | 361 |
| 334 | 20231215 | 131200 | 28150636700 | 151700 | 151700 | 151800 | 151600 | 293 |
| 335 | 20231215 | 131100 | 28106191600 | 151700 | 151700 | 151800 | 151700 | 541 |
| 336 | 20231215 | 131000 | 28024104300 | 151700 | 151800 | 151800 | 151700 | 364 |
| 337 | 20231215 | 130900 | 27968881900 | 151800 | 151900 | 151900 | 151700 | 432 |
| 338 | 20231215 | 130800 | 27903314000 | 151900 | 151900 | 151900 | 151900 | 293 |
| 339 | 20231215 | 130700 | 27858807300 | 151900 | 151800 | 151900 | 151700 | 893 |
| 340 | 20231215 | 130600 | 27723312600 | 151800 | 151800 | 151900 | 151800 | 293 |
| 341 | 20231215 | 130500 | 27678835100 | 151800 | 151800 | 151900 | 151800 | 402 |
| 342 | 20231215 | 130400 | 27617808500 | 151800 | 151900 | 152000 | 151800 | 229 |
| 343 | 20231215 | 130300 | 27583023400 | 151900 | 151800 | 151900 | 151800 | 300 |
| 344 | 20231215 | 130200 | 27537455600 | 151800 | 151700 | 151800 | 151600 | 1095 |
| 345 | 20231215 | 130100 | 27371352100 | 151700 | 151700 | 151800 | 151600 | 291 |
| 346 | 20231215 | 130000 | 27327197400 | 151700 | 151700 | 151700 | 151600 | 927 |
| 347 | 20231215 | 125900 | 27186651000 | 151700 | 151800 | 151800 | 151700 | 647 |
| 348 | 20231215 | 125800 | 27088469200 | 151700 | 151800 | 151800 | 151700 | 1134 |
| 349 | 20231215 | 125700 | 26916428400 | 151800 | 151800 | 151800 | 151700 | 288 |
| 350 | 20231215 | 125600 | 26872711000 | 151800 | 151800 | 151900 | 151700 | 379 |
| 351 | 20231215 | 125500 | 26815188000 | 151800 | 151800 | 151900 | 151800 | 765 |
| 352 | 20231215 | 125400 | 26699058800 | 151900 | 151900 | 151900 | 151800 | 283 |
| 353 | 20231215 | 125300 | 26656081100 | 151900 | 152000 | 152000 | 151800 | 1326 |
| 354 | 20231215 | 125200 | 26454759400 | 151900 | 151900 | 152000 | 151900 | 390 |
| 355 | 20231215 | 125100 | 26395516500 | 151900 | 151900 | 151900 | 151800 | 530 |
| 356 | 20231215 | 125000 | 26315049600 | 151900 | 151900 | 151900 | 151800 | 481 |
| 357 | 20231215 | 124900 | 26242016100 | 151900 | 152000 | 152000 | 151900 | 453 |
| 358 | 20231215 | 124800 | 26173203300 | 152000 | 152000 | 152100 | 151900 | 622 |
| 359 | 20231215 | 124700 | 26078688500 | 152000 | 152100 | 152100 | 152000 | 486 |
| 360 | 20231215 | 124600 | 26004816000 | 152100 | 152100 | 152100 | 152100 | 115 |
| 361 | 20231215 | 124500 | 25987324500 | 152100 | 152200 | 152300 | 152100 | 109 |
| 362 | 20231215 | 124400 | 25970737400 | 152200 | 152000 | 152200 | 151900 | 984 |
| 363 | 20231215 | 124300 | 25821128400 | 152000 | 151900 | 152000 | 151800 | 1140 |
| 364 | 20231215 | 124200 | 25648032600 | 151900 | 151900 | 152000 | 151800 | 474 |
| 365 | 20231215 | 124100 | 25576036900 | 151900 | 151900 | 152000 | 151900 | 762 |
| 366 | 20231215 | 124000 | 25460288400 | 152000 | 152000 | 152100 | 151900 | 278 |
| 367 | 20231215 | 123900 | 25418032000 | 152000 | 152100 | 152100 | 152000 | 2028 |
| 368 | 20231215 | 123800 | 25109762000 | 152100 | 152100 | 152100 | 152000 | 603 |
| 369 | 20231215 | 123700 | 25018075400 | 152100 | 152200 | 152200 | 152100 | 1753 |
| 370 | 20231215 | 123600 | 24751443700 | 152300 | 152300 | 152400 | 152100 | 1054 |
| 371 | 20231215 | 123500 | 24591000800 | 152400 | 152400 | 152400 | 152300 | 411 |
| 372 | 20231215 | 123400 | 24528397900 | 152300 | 152300 | 152300 | 152200 | 1559 |
| 373 | 20231215 | 123300 | 24291095700 | 152300 | 152500 | 152500 | 152200 | 1954 |
| 374 | 20231215 | 123200 | 23993493300 | 152500 | 152600 | 152600 | 152500 | 255 |
| 375 | 20231215 | 123100 | 23954600800 | 152600 | 152500 | 152700 | 152500 | 212 |
| 376 | 20231215 | 123000 | 23922257500 | 152500 | 152600 | 152600 | 152400 | 509 |
| 377 | 20231215 | 122900 | 23844639800 | 152600 | 152700 | 152700 | 152600 | 352 |
| 378 | 20231215 | 122800 | 23790919700 | 152700 | 152700 | 152700 | 152600 | 279 |
| 379 | 20231215 | 122700 | 23748340200 | 152700 | 152800 | 152800 | 152700 | 422 |
| 380 | 20231215 | 122600 | 23683891700 | 152800 | 152700 | 152800 | 152700 | 456 |
| 381 | 20231215 | 122500 | 23614245300 | 152800 | 152800 | 152900 | 152700 | 113 |
| 382 | 20231215 | 122400 | 23596979400 | 152700 | 152400 | 152700 | 152400 | 304 |
| 383 | 20231215 | 122300 | 23550641400 | 152500 | 152600 | 152600 | 152300 | 230 |
| 384 | 20231215 | 122200 | 23515566000 | 152200 | 152300 | 152600 | 152200 | 842 |
| 385 | 20231215 | 122100 | 23387365500 | 152300 | 152300 | 152300 | 152200 | 263 |
| 386 | 20231215 | 122000 | 23347323800 | 152300 | 152300 | 152300 | 152200 | 413 |
| 387 | 20231215 | 121900 | 23284457800 | 152200 | 152200 | 152300 | 152200 | 480 |
| 388 | 20231215 | 121800 | 23211401700 | 152200 | 152300 | 152400 | 152200 | 1152 |
| 389 | 20231215 | 121700 | 23036027700 | 152400 | 152400 | 152500 | 152400 | 763 |
| 390 | 20231215 | 121600 | 22919698100 | 152500 | 152300 | 152500 | 152100 | 840 |
| 391 | 20231215 | 121500 | 22791841600 | 152200 | 152600 | 152600 | 152200 | 3097 |
| 392 | 20231215 | 121400 | 22319768600 | 152600 | 152700 | 152700 | 152500 | 796 |
| 393 | 20231215 | 121300 | 22198322200 | 152700 | 152800 | 152800 | 152600 | 309 |
| 394 | 20231215 | 121200 | 22151165200 | 152800 | 152800 | 152800 | 152700 | 327 |
| 395 | 20231215 | 121100 | 22101226700 | 152800 | 152800 | 152800 | 152700 | 99 |
| 396 | 20231215 | 121000 | 22086108200 | 152800 | 152800 | 153200 | 152800 | 269 |
| 397 | 20231215 | 120900 | 22044960100 | 152700 | 152700 | 152700 | 152600 | 415 |
| 398 | 20231215 | 120800 | 21981615100 | 152700 | 152700 | 152700 | 152600 | 299 |
| 399 | 20231215 | 120700 | 21935984200 | 152600 | 152600 | 152700 | 152600 | 755 |
| 400 | 20231215 | 120600 | 21820757700 | 152600 | 152800 | 152800 | 152600 | 1057 |
| 401 | 20231215 | 120500 | 21659403200 | 152800 | 152800 | 152800 | 152800 | 296 |
| 402 | 20231215 | 120400 | 21614174400 | 152800 | 152800 | 152800 | 152700 | 376 |
| 403 | 20231215 | 120300 | 21556746200 | 152800 | 152900 | 152900 | 152700 | 183 |
| 404 | 20231215 | 120200 | 21528783500 | 152900 | 153000 | 153000 | 152900 | 73 |
| 405 | 20231215 | 120100 | 21517621300 | 152900 | 152900 | 152900 | 152800 | 345 |
| 406 | 20231215 | 120000 | 21464899100 | 152900 | 152800 | 152900 | 152700 | 428 |
| 407 | 20231215 | 115900 | 21399531300 | 152800 | 152800 | 152800 | 152700 | 338 |
| 408 | 20231215 | 115800 | 21347911800 | 152700 | 152800 | 152800 | 152700 | 283 |
| 409 | 20231215 | 115700 | 21304695100 | 152800 | 152700 | 152900 | 152700 | 426 |
| 410 | 20231215 | 115600 | 21239611800 | 152800 | 152700 | 152800 | 152700 | 511 |
| 411 | 20231215 | 115500 | 21161577900 | 152800 | 152800 | 152900 | 152800 | 409 |
| 412 | 20231215 | 115400 | 21099080600 | 152900 | 152900 | 152900 | 152700 | 525 |
| 413 | 20231215 | 115300 | 21018860000 | 152900 | 152900 | 152900 | 152900 | 300 |
| 414 | 20231215 | 115200 | 20972990000 | 152800 | 152800 | 152800 | 152700 | 331 |
| 415 | 20231215 | 115100 | 20922413300 | 152800 | 152800 | 152800 | 152700 | 486 |
| 416 | 20231215 | 115000 | 20848177500 | 152700 | 152800 | 152800 | 152700 | 421 |
| 417 | 20231215 | 114900 | 20783853100 | 152800 | 152900 | 152900 | 152800 | 234 |
| 418 | 20231215 | 114800 | 20748096400 | 152900 | 152900 | 152900 | 152800 | 552 |
| 419 | 20231215 | 114700 | 20663743100 | 152900 | 152900 | 153000 | 152800 | 132 |
| 420 | 20231215 | 114600 | 20643559600 | 152900 | 152900 | 152900 | 152800 | 666 |
| 421 | 20231215 | 114500 | 20541730700 | 152800 | 153000 | 153000 | 152800 | 569 |
| 422 | 20231215 | 114400 | 20454745800 | 153000 | 153200 | 153200 | 153000 | 60 |
| 423 | 20231215 | 114300 | 20445565600 | 153200 | 152900 | 153200 | 152900 | 442 |
| 424 | 20231215 | 114200 | 20377956800 | 152900 | 152900 | 153000 | 152800 | 1003 |
| 425 | 20231215 | 114100 | 20224671600 | 152900 | 153000 | 153000 | 152800 | 725 |
| 426 | 20231215 | 114000 | 20113835500 | 153000 | 153000 | 153000 | 152900 | 351 |
| 427 | 20231215 | 113900 | 20060167100 | 152900 | 153000 | 153000 | 152900 | 409 |
| 428 | 20231215 | 113800 | 19997626500 | 153000 | 153000 | 153000 | 152900 | 468 |
| 429 | 20231215 | 113700 | 19926050800 | 153000 | 153000 | 153100 | 153000 | 265 |
| 430 | 20231215 | 113600 | 19885505700 | 153000 | 153000 | 153100 | 153000 | 259 |
| 431 | 20231215 | 113500 | 19845877400 | 153000 | 153000 | 153100 | 153000 | 527 |
| 432 | 20231215 | 113400 | 19765243500 | 153000 | 153000 | 153100 | 153000 | 347 |
| 433 | 20231215 | 113300 | 19712151900 | 153100 | 153100 | 153100 | 153100 | 139 |
| 434 | 20231215 | 113200 | 19690871000 | 153000 | 152900 | 153100 | 152900 | 670 |
| 435 | 20231215 | 113100 | 19588401800 | 153000 | 153100 | 153100 | 152900 | 645 |
| 436 | 20231215 | 113000 | 19489729900 | 153100 | 153000 | 153100 | 153000 | 325 |
| 437 | 20231215 | 112900 | 19440004100 | 153000 | 153100 | 153100 | 153000 | 341 |
| 438 | 20231215 | 112800 | 19387827000 | 153100 | 153100 | 153100 | 153000 | 307 |
| 439 | 20231215 | 112700 | 19340855300 | 153100 | 153100 | 153200 | 153000 | 276 |
| 440 | 20231215 | 112600 | 19298620700 | 153200 | 153000 | 153200 | 153000 | 205 |
| 441 | 20231215 | 112500 | 19267245800 | 153000 | 153000 | 153100 | 152900 | 322 |
| 442 | 20231215 | 112400 | 19217983800 | 152900 | 153100 | 153100 | 152900 | 479 |
| 443 | 20231215 | 112300 | 19144720600 | 153000 | 152900 | 153000 | 152900 | 239 |
| 444 | 20231215 | 112200 | 19108177400 | 152900 | 152900 | 152900 | 152800 | 520 |
| 445 | 20231215 | 112100 | 19028708900 | 152900 | 152900 | 152900 | 152900 | 226 |
| 446 | 20231215 | 112000 | 18994153500 | 152900 | 152900 | 152900 | 152800 | 272 |
| 447 | 20231215 | 111900 | 18952588300 | 152900 | 152900 | 153000 | 152800 | 242 |
| 448 | 20231215 | 111800 | 18915593100 | 152800 | 152900 | 152900 | 152800 | 1562 |
| 449 | 20231215 | 111700 | 18676835300 | 152900 | 153000 | 153000 | 152900 | 92 |
| 450 | 20231215 | 111600 | 18662763100 | 152900 | 153000 | 153000 | 152900 | 368 |
| 451 | 20231215 | 111500 | 18606480500 | 153000 | 153100 | 153100 | 152900 | 377 |
| 452 | 20231215 | 111400 | 18548822800 | 153000 | 153000 | 153100 | 153000 | 542 |
| 453 | 20231215 | 111300 | 18465895400 | 153100 | 153200 | 153200 | 153100 | 112 |
| 454 | 20231215 | 111200 | 18448747600 | 153300 | 153300 | 153300 | 153000 | 349 |
| 455 | 20231215 | 111100 | 18395329900 | 153300 | 153000 | 153300 | 152900 | 333 |
| 456 | 20231215 | 111000 | 18344391200 | 153000 | 152900 | 153000 | 152900 | 855 |
| 457 | 20231215 | 110900 | 18213656000 | 153000 | 152900 | 153000 | 152900 | 332 |
| 458 | 20231215 | 110800 | 18162887200 | 153000 | 153000 | 153100 | 153000 | 181 |
| 459 | 20231215 | 110700 | 18135190800 | 153000 | 153100 | 153100 | 152900 | 872 |
| 460 | 20231215 | 110600 | 18001811900 | 153100 | 153300 | 153300 | 153000 | 153 |
| 461 | 20231215 | 110500 | 17978382500 | 153300 | 153000 | 153300 | 153000 | 413 |
| 462 | 20231215 | 110400 | 17915168800 | 153000 | 153000 | 153000 | 153000 | 217 |
| 463 | 20231215 | 110300 | 17881967800 | 153000 | 153200 | 153200 | 153000 | 379 |
| 464 | 20231215 | 110200 | 17823940400 | 153100 | 153000 | 153200 | 152900 | 308 |
| 465 | 20231215 | 110100 | 17776840200 | 153000 | 152900 | 153000 | 152900 | 293 |
| 466 | 20231215 | 110000 | 17732037100 | 152900 | 152800 | 153000 | 152800 | 810 |
| 467 | 20231215 | 105900 | 17608193000 | 152800 | 152900 | 152900 | 152700 | 433 |
| 468 | 20231215 | 105800 | 17542034900 | 152900 | 152900 | 153000 | 152800 | 489 |
| 469 | 20231215 | 105700 | 17467283600 | 152900 | 153100 | 153100 | 152900 | 101 |
| 470 | 20231215 | 105600 | 17451834100 | 152900 | 153100 | 153100 | 152900 | 552 |
| 471 | 20231215 | 105500 | 17367422800 | 153000 | 153100 | 153200 | 152900 | 968 |
| 472 | 20231215 | 105400 | 17219272800 | 153100 | 153000 | 153100 | 153000 | 321 |
| 473 | 20231215 | 105300 | 17170130800 | 153100 | 153300 | 153300 | 153000 | 1337 |
| 474 | 20231215 | 105200 | 16965395700 | 153300 | 153400 | 153400 | 153300 | 318 |
| 475 | 20231215 | 105100 | 16916643700 | 153400 | 153400 | 153800 | 153300 | 528 |
| 476 | 20231215 | 105000 | 16835672000 | 153400 | 153800 | 153800 | 153300 | 449 |
| 477 | 20231215 | 104900 | 16766762300 | 153600 | 153500 | 154000 | 153500 | 435 |
| 478 | 20231215 | 104800 | 16699886800 | 153500 | 153300 | 153500 | 153300 | 709 |
| 479 | 20231215 | 104700 | 16591135800 | 153300 | 153300 | 153400 | 153300 | 133 |
| 480 | 20231215 | 104600 | 16570746400 | 153300 | 153100 | 153300 | 153000 | 808 |
| 481 | 20231215 | 104500 | 16447038200 | 153100 | 153200 | 153300 | 153100 | 827 |
| 482 | 20231215 | 104400 | 16320406700 | 153100 | 153400 | 153500 | 153100 | 585 |
| 483 | 20231215 | 104300 | 16230703500 | 153400 | 153700 | 153800 | 153400 | 704 |
| 484 | 20231215 | 104200 | 16122609200 | 153600 | 153700 | 154000 | 153600 | 668 |
| 485 | 20231215 | 104100 | 16019952400 | 153700 | 153700 | 153700 | 153600 | 542 |
| 486 | 20231215 | 104000 | 15936670200 | 153700 | 153900 | 154100 | 153600 | 682 |
| 487 | 20231215 | 103900 | 15831780400 | 153900 | 154200 | 154200 | 153900 | 2350 |
| 488 | 20231215 | 103800 | 15469742900 | 154200 | 154200 | 154200 | 154100 | 155 |
| 489 | 20231215 | 103700 | 15445842100 | 154200 | 154300 | 154300 | 154200 | 1073 |
| 490 | 20231215 | 103600 | 15280338600 | 154300 | 154300 | 154400 | 154300 | 242 |
| 491 | 20231215 | 103500 | 15242997900 | 154300 | 154200 | 154300 | 154200 | 390 |
| 492 | 20231215 | 103400 | 15182850800 | 154300 | 154400 | 154400 | 154200 | 98 |
| 493 | 20231215 | 103300 | 15167730200 | 154300 | 154300 | 154300 | 154200 | 627 |
| 494 | 20231215 | 103200 | 15071009900 | 154300 | 154500 | 154500 | 154200 | 1105 |
| 495 | 20231215 | 103100 | 14900549700 | 154300 | 154500 | 154600 | 154300 | 431 |
| 496 | 20231215 | 103000 | 14833991400 | 154500 | 154400 | 154600 | 154400 | 138 |
| 497 | 20231215 | 102900 | 14812672300 | 154400 | 154600 | 154700 | 154400 | 787 |
| 498 | 20231215 | 102800 | 14691036300 | 154600 | 154700 | 154700 | 154600 | 253 |
| 499 | 20231215 | 102700 | 14651903700 | 154700 | 154700 | 154700 | 154600 | 343 |
| 500 | 20231215 | 102600 | 14598842100 | 154800 | 154800 | 155000 | 154700 | 866 |
| 501 | 20231215 | 102500 | 14464749900 | 154800 | 155100 | 155100 | 154800 | 1532 |
| 502 | 20231215 | 102400 | 14227269100 | 155100 | 155400 | 155400 | 155100 | 1910 |
| 503 | 20231215 | 102300 | 13930793600 | 155400 | 155400 | 155400 | 155300 | 417 |
| 504 | 20231215 | 102200 | 13866011300 | 155400 | 155300 | 155400 | 155300 | 65 |
| 505 | 20231215 | 102100 | 13855914400 | 155300 | 155400 | 155500 | 155300 | 603 |
| 506 | 20231215 | 102000 | 13762222600 | 155400 | 155400 | 155500 | 155400 | 163 |
| 507 | 20231215 | 101900 | 13736891300 | 155500 | 155500 | 155500 | 155400 | 86 |
| 508 | 20231215 | 101800 | 13723523100 | 155400 | 155400 | 155400 | 155400 | 92 |
| 509 | 20231215 | 101700 | 13709226300 | 155500 | 155600 | 155600 | 155400 | 577 |
| 510 | 20231215 | 101600 | 13619502300 | 155600 | 155600 | 155600 | 155500 | 156 |
| 511 | 20231215 | 101500 | 13595239000 | 155600 | 155600 | 155700 | 155600 | 472 |
| 512 | 20231215 | 101400 | 13521793200 | 155600 | 155700 | 155700 | 155600 | 239 |
| 513 | 20231215 | 101300 | 13484599300 | 155600 | 155600 | 155800 | 155500 | 635 |
| 514 | 20231215 | 101200 | 13385735600 | 155600 | 155400 | 155600 | 155400 | 256 |
| 515 | 20231215 | 101100 | 13345920400 | 155500 | 155500 | 155500 | 155400 | 402 |
| 516 | 20231215 | 101000 | 13283430900 | 155400 | 155400 | 155500 | 155400 | 210 |
| 517 | 20231215 | 100900 | 13250796800 | 155500 | 155400 | 155500 | 155400 | 265 |
| 518 | 20231215 | 100800 | 13209611900 | 155500 | 155500 | 155600 | 155400 | 973 |
| 519 | 20231215 | 100700 | 13058307900 | 155500 | 155400 | 155600 | 155400 | 239 |
| 520 | 20231215 | 100600 | 13021144300 | 155500 | 155600 | 155600 | 155400 | 201 |
| 521 | 20231215 | 100500 | 12989887900 | 155500 | 155500 | 155600 | 155500 | 195 |
| 522 | 20231215 | 100400 | 12959551700 | 155500 | 155500 | 155500 | 155400 | 326 |
| 523 | 20231215 | 100300 | 12908869100 | 155400 | 155300 | 155500 | 155300 | 155 |
| 524 | 20231215 | 100200 | 12884779100 | 155300 | 155200 | 155300 | 155100 | 297 |
| 525 | 20231215 | 100100 | 12838671200 | 155200 | 155300 | 155300 | 155100 | 264 |
| 526 | 20231215 | 100000 | 12797696300 | 155300 | 155000 | 155300 | 155000 | 262 |
| 527 | 20231215 | 095900 | 12757057000 | 155000 | 155000 | 155300 | 155000 | 698 |
| 528 | 20231215 | 095800 | 12648751100 | 155000 | 155000 | 155100 | 155000 | 155 |
| 529 | 20231215 | 095700 | 12624726000 | 155000 | 155000 | 155100 | 155000 | 766 |
| 530 | 20231215 | 095600 | 12505995000 | 155000 | 155000 | 155100 | 155000 | 103 |
| 531 | 20231215 | 095500 | 12490026100 | 155100 | 155000 | 155200 | 155000 | 55 |
| 532 | 20231215 | 095400 | 12481495900 | 155200 | 155000 | 155200 | 154800 | 426 |
| 533 | 20231215 | 095300 | 12415467200 | 154900 | 155000 | 155000 | 154900 | 175 |
| 534 | 20231215 | 095200 | 12388353600 | 155000 | 155100 | 155100 | 155000 | 190 |
| 535 | 20231215 | 095100 | 12358898800 | 155000 | 155100 | 155100 | 154800 | 1595 |
| 536 | 20231215 | 095000 | 12111648100 | 155200 | 155200 | 155200 | 155100 | 734 |
| 537 | 20231215 | 094900 | 11997772400 | 155200 | 155100 | 155200 | 155100 | 479 |
| 538 | 20231215 | 094800 | 11923468500 | 155100 | 155500 | 155600 | 155100 | 791 |
| 539 | 20231215 | 094700 | 11800702600 | 155300 | 155800 | 155800 | 155300 | 954 |
| 540 | 20231215 | 094600 | 11652348100 | 155700 | 155900 | 155900 | 155700 | 433 |
| 541 | 20231215 | 094500 | 11584876900 | 155900 | 155900 | 155900 | 155800 | 220 |
| 542 | 20231215 | 094400 | 11550585500 | 155800 | 155800 | 155900 | 155700 | 258 |
| 543 | 20231215 | 094300 | 11510390000 | 155800 | 155800 | 155900 | 155700 | 1245 |
| 544 | 20231215 | 094200 | 11316435600 | 155800 | 155800 | 155800 | 155700 | 229 |
| 545 | 20231215 | 094100 | 11280776400 | 155800 | 155800 | 155800 | 155700 | 485 |
| 546 | 20231215 | 094000 | 11205224600 | 155800 | 155600 | 155800 | 155600 | 975 |
| 547 | 20231215 | 093900 | 11053425800 | 155600 | 155500 | 155700 | 155500 | 1502 |
| 548 | 20231215 | 093800 | 10819776500 | 155500 | 155500 | 155500 | 155400 | 265 |
| 549 | 20231215 | 093700 | 10778571500 | 155500 | 155300 | 155600 | 155300 | 363 |
| 550 | 20231215 | 093600 | 10722104800 | 155300 | 155600 | 155600 | 155200 | 1617 |
| 551 | 20231215 | 093500 | 10470817000 | 155600 | 155600 | 155600 | 155500 | 370 |
| 552 | 20231215 | 093400 | 10413280400 | 155500 | 155400 | 155500 | 155300 | 738 |
| 553 | 20231215 | 093300 | 10298561900 | 155400 | 155400 | 155400 | 155300 | 1190 |
| 554 | 20231215 | 093200 | 10113660600 | 155400 | 155300 | 155400 | 155200 | 2018 |
| 555 | 20231215 | 093100 | 9800241400 | 155300 | 155300 | 155400 | 155200 | 289 |
| 556 | 20231215 | 093000 | 9755363000 | 155300 | 155500 | 155500 | 155200 | 706 |
| 557 | 20231215 | 092900 | 9645670600 | 155500 | 155900 | 155900 | 155500 | 1576 |
| 558 | 20231215 | 092800 | 9400458000 | 155700 | 155500 | 155900 | 155500 | 2288 |
| 559 | 20231215 | 092700 | 9044285800 | 155600 | 155800 | 155800 | 155500 | 2006 |
| 560 | 20231215 | 092600 | 8732138800 | 155700 | 155900 | 155900 | 155600 | 191 |
| 561 | 20231215 | 092500 | 8702389000 | 155900 | 155900 | 155900 | 155700 | 1825 |
| 562 | 20231215 | 092400 | 8417971200 | 155900 | 155700 | 155900 | 155600 | 512 |
| 563 | 20231215 | 092300 | 8338215100 | 155800 | 155500 | 155800 | 155500 | 734 |
| 564 | 20231215 | 092200 | 8224035800 | 155500 | 155400 | 155500 | 155400 | 670 |
| 565 | 20231215 | 092100 | 8119888700 | 155300 | 155000 | 155500 | 154900 | 3242 |
| 566 | 20231215 | 092000 | 7616786800 | 154900 | 154900 | 155000 | 154900 | 457 |
| 567 | 20231215 | 091900 | 7545981500 | 154900 | 154800 | 154900 | 154700 | 1300 |
| 568 | 20231215 | 091800 | 7344683500 | 154800 | 154800 | 154800 | 154700 | 300 |
| 569 | 20231215 | 091700 | 7298244900 | 154800 | 154800 | 154900 | 154700 | 673 |
| 570 | 20231215 | 091600 | 7194071900 | 154900 | 155000 | 155100 | 154800 | 1021 |
| 571 | 20231215 | 091500 | 7035876500 | 155000 | 155500 | 155500 | 154900 | 1897 |
| 572 | 20231215 | 091400 | 6741478800 | 155400 | 156300 | 156400 | 155400 | 2086 |
| 573 | 20231215 | 091300 | 6416177400 | 156400 | 156400 | 156500 | 156300 | 1036 |
| 574 | 20231215 | 091200 | 6254145500 | 156400 | 156300 | 156500 | 156100 | 851 |
| 575 | 20231215 | 091100 | 6121152100 | 156300 | 155700 | 156400 | 155700 | 1137 |
| 576 | 20231215 | 091000 | 5943741800 | 155700 | 155300 | 155700 | 155300 | 945 |
| 577 | 20231215 | 090900 | 5796821000 | 155200 | 155500 | 155800 | 155000 | 1446 |
| 578 | 20231215 | 090800 | 5572187900 | 155600 | 156300 | 156300 | 155600 | 1818 |
| 579 | 20231215 | 090700 | 5288788500 | 156200 | 156400 | 156400 | 156200 | 931 |
| 580 | 20231215 | 090600 | 5143259200 | 156400 | 156700 | 156700 | 156300 | 1403 |
| 581 | 20231215 | 090500 | 4923773000 | 156700 | 156400 | 157300 | 156300 | 7843 |
| 582 | 20231215 | 090400 | 3693644200 | 156300 | 155700 | 156300 | 155600 | 2756 |
| 583 | 20231215 | 090300 | 3263541000 | 155700 | 156700 | 156900 | 155700 | 2820 |
| 584 | 20231215 | 090200 | 2822043500 | 156800 | 156500 | 157000 | 156200 | 7622 |
| 585 | 20231215 | 090100 | 1628513400 | 156600 | 155200 | 156600 | 154600 | 6660 |
| 586 | 20231215 | 090000 | 591906700 | 154600 | 155700 | 155700 | 154100 | 3809 |