34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 183100 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 1231444 |
| 3 | 20231215 | 183000 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 4 | 20231215 | 182900 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 5 | 20231215 | 182800 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 6 | 20231215 | 182700 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 7 | 20231215 | 182600 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 8 | 20231215 | 182500 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 9 | 20231215 | 182400 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 10 | 20231215 | 182300 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 11 | 20231215 | 182200 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 12 | 20231215 | 182100 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 13 | 20231215 | 182000 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 14 | 20231215 | 181900 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 15 | 20231215 | 181800 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 16 | 20231215 | 181700 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 17 | 20231215 | 181600 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 18 | 20231215 | 181500 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 19 | 20231215 | 181400 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 20 | 20231215 | 181300 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 21 | 20231215 | 181200 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 22 | 20231215 | 181100 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 23 | 20231215 | 181000 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 24 | 20231215 | 180900 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 25 | 20231215 | 180800 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 26 | 20231215 | 180700 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 27 | 20231215 | 180600 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 28 | 20231215 | 180500 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 29 | 20231215 | 180400 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 30 | 20231215 | 180300 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 31 | 20231215 | 180200 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 32 | 20231215 | 180100 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 1231444 |
| 33 | 20231215 | 180000 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 34 | 20231215 | 175900 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 35 | 20231215 | 175800 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 36 | 20231215 | 175700 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 37 | 20231215 | 175600 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 38 | 20231215 | 175500 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 39 | 20231215 | 175400 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 40 | 20231215 | 175300 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 41 | 20231215 | 175200 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 42 | 20231215 | 175100 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 43 | 20231215 | 175000 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 44 | 20231215 | 174900 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 45 | 20231215 | 174800 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 46 | 20231215 | 174700 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 47 | 20231215 | 174600 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 48 | 20231215 | 174500 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 49 | 20231215 | 174400 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 50 | 20231215 | 174300 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 51 | 20231215 | 174200 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 52 | 20231215 | 174100 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 53 | 20231215 | 174000 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 54 | 20231215 | 173900 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 55 | 20231215 | 173800 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 56 | 20231215 | 173700 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 57 | 20231215 | 173600 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 58 | 20231215 | 173500 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 59 | 20231215 | 173400 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 60 | 20231215 | 173300 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 61 | 20231215 | 173200 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 62 | 20231215 | 173100 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 1231444 |
| 63 | 20231215 | 173000 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 64 | 20231215 | 172900 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 65 | 20231215 | 172800 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 66 | 20231215 | 172700 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 67 | 20231215 | 172600 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 68 | 20231215 | 172500 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 69 | 20231215 | 172400 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 70 | 20231215 | 172300 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 71 | 20231215 | 172200 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 72 | 20231215 | 172100 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 73 | 20231215 | 172000 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 74 | 20231215 | 171900 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 75 | 20231215 | 171800 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 76 | 20231215 | 171700 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 77 | 20231215 | 171600 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 78 | 20231215 | 171500 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 79 | 20231215 | 171400 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 80 | 20231215 | 171300 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 81 | 20231215 | 171200 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 82 | 20231215 | 171100 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 83 | 20231215 | 171000 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 84 | 20231215 | 170900 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 85 | 20231215 | 170800 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 86 | 20231215 | 170700 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 87 | 20231215 | 170600 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 88 | 20231215 | 170500 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 89 | 20231215 | 170400 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 90 | 20231215 | 170300 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 91 | 20231215 | 170200 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 92 | 20231215 | 170100 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 1231444 |
| 93 | 20231215 | 170000 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 94 | 20231215 | 165900 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 95 | 20231215 | 165800 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 96 | 20231215 | 165700 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 97 | 20231215 | 165600 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 98 | 20231215 | 165500 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 99 | 20231215 | 165400 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 100 | 20231215 | 165300 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 101 | 20231215 | 165200 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 102 | 20231215 | 165100 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 103 | 20231215 | 165000 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 104 | 20231215 | 164900 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 105 | 20231215 | 164800 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 106 | 20231215 | 164700 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 107 | 20231215 | 164600 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 108 | 20231215 | 164500 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 109 | 20231215 | 164400 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 110 | 20231215 | 164300 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 111 | 20231215 | 164200 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 112 | 20231215 | 164100 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 113 | 20231215 | 164000 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 114 | 20231215 | 163900 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 115 | 20231215 | 163800 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 116 | 20231215 | 163700 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 117 | 20231215 | 163600 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 118 | 20231215 | 163500 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 119 | 20231215 | 163400 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 120 | 20231215 | 163300 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 121 | 20231215 | 163200 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 122 | 20231215 | 163100 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 1231444 |
| 123 | 20231215 | 163000 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 124 | 20231215 | 162900 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 125 | 20231215 | 162800 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 126 | 20231215 | 162700 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 127 | 20231215 | 162600 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 128 | 20231215 | 162500 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 129 | 20231215 | 162400 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 130 | 20231215 | 162300 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 131 | 20231215 | 162200 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 132 | 20231215 | 162100 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 133 | 20231215 | 162000 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 134 | 20231215 | 161900 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 135 | 20231215 | 161800 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 136 | 20231215 | 161700 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 137 | 20231215 | 161600 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 138 | 20231215 | 161500 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 139 | 20231215 | 161400 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 140 | 20231215 | 161300 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 141 | 20231215 | 161200 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 142 | 20231215 | 161100 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 143 | 20231215 | 161000 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 144 | 20231215 | 160900 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 145 | 20231215 | 160800 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 146 | 20231215 | 160700 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 147 | 20231215 | 160600 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 148 | 20231215 | 160500 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 149 | 20231215 | 160400 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 150 | 20231215 | 160300 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 151 | 20231215 | 160200 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 152 | 20231215 | 160100 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 1231444 |
| 153 | 20231215 | 160000 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 154 | 20231215 | 155900 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 155 | 20231215 | 155800 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 156 | 20231215 | 155700 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 157 | 20231215 | 155600 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 158 | 20231215 | 155500 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 159 | 20231215 | 155400 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 160 | 20231215 | 155300 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 161 | 20231215 | 155200 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 162 | 20231215 | 155100 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 163 | 20231215 | 155000 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 164 | 20231215 | 154900 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 165 | 20231215 | 154800 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 166 | 20231215 | 154700 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 167 | 20231215 | 154600 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 168 | 20231215 | 154500 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 169 | 20231215 | 154400 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 170 | 20231215 | 154300 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 171 | 20231215 | 154200 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 172 | 20231215 | 154100 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 173 | 20231215 | 154000 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 174 | 20231215 | 153900 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 175 | 20231215 | 153800 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 176 | 20231215 | 153700 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 177 | 20231215 | 153600 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 178 | 20231215 | 153500 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 179 | 20231215 | 153400 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 180 | 20231215 | 153300 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 181 | 20231215 | 153200 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 182 | 20231215 | 153100 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 1231444 |
| 183 | 20231215 | 153000 | 691696867800 | 140000 | 140000 | 140000 | 140000 | 1231444 |
| 184 | 20231215 | 152900 | 519294707800 | 139400 | 139400 | 139400 | 139400 | 0 |
| 185 | 20231215 | 152800 | 519294707800 | 139400 | 139400 | 139400 | 139400 | 0 |
| 186 | 20231215 | 152700 | 519294707800 | 139400 | 139400 | 139400 | 139400 | 0 |
| 187 | 20231215 | 152600 | 519294707800 | 139400 | 139400 | 139400 | 139400 | 0 |
| 188 | 20231215 | 152500 | 519294707800 | 139400 | 139400 | 139400 | 139400 | 0 |
| 189 | 20231215 | 152400 | 519294707800 | 139400 | 139400 | 139400 | 139400 | 0 |
| 190 | 20231215 | 152300 | 519294707800 | 139400 | 139400 | 139400 | 139400 | 0 |
| 191 | 20231215 | 152200 | 519294707800 | 139400 | 139400 | 139400 | 139400 | 0 |
| 192 | 20231215 | 152100 | 519294707800 | 139400 | 139400 | 139400 | 139400 | 0 |
| 193 | 20231215 | 152000 | 519294707800 | 139400 | 139400 | 139400 | 139400 | 0 |
| 194 | 20231215 | 151900 | 519294707800 | 139400 | 139200 | 139400 | 139200 | 11190 |
| 195 | 20231215 | 151800 | 517735995100 | 139300 | 139100 | 139300 | 139000 | 25626 |
| 196 | 20231215 | 151700 | 514170352100 | 139100 | 139000 | 139100 | 138900 | 18766 |
| 197 | 20231215 | 151600 | 511562003300 | 138900 | 139000 | 139000 | 138900 | 11084 |
| 198 | 20231215 | 151500 | 510021746200 | 139000 | 139000 | 139000 | 138800 | 11738 |
| 199 | 20231215 | 151400 | 508391221600 | 139000 | 139000 | 139100 | 138900 | 8185 |
| 200 | 20231215 | 151300 | 507253664200 | 139000 | 139000 | 139100 | 139000 | 5934 |
| 201 | 20231215 | 151200 | 506428655000 | 138900 | 139000 | 139100 | 138900 | 9027 |
| 202 | 20231215 | 151100 | 505173706400 | 139000 | 139100 | 139100 | 139000 | 6800 |
| 203 | 20231215 | 151000 | 504228076600 | 139000 | 139100 | 139300 | 139000 | 13947 |
| 204 | 20231215 | 150900 | 502287423100 | 139200 | 139300 | 139300 | 139100 | 12147 |
| 205 | 20231215 | 150800 | 500596501500 | 139200 | 139300 | 139300 | 139200 | 7658 |
| 206 | 20231215 | 150700 | 499530305200 | 139200 | 139300 | 139400 | 139200 | 7177 |
| 207 | 20231215 | 150600 | 498530724700 | 139300 | 139300 | 139400 | 139200 | 8603 |
| 208 | 20231215 | 150500 | 497332142400 | 139300 | 139400 | 139400 | 139200 | 11860 |
| 209 | 20231215 | 150400 | 495679812100 | 139400 | 139400 | 139400 | 139300 | 5705 |
| 210 | 20231215 | 150300 | 494884886800 | 139300 | 139400 | 139500 | 139300 | 13842 |
| 211 | 20231215 | 150200 | 492955673500 | 139400 | 139300 | 139400 | 139300 | 10821 |
| 212 | 20231215 | 150100 | 491447599000 | 139300 | 139400 | 139400 | 139300 | 8678 |
| 213 | 20231215 | 150000 | 490238266300 | 139300 | 139500 | 139500 | 139300 | 10490 |
| 214 | 20231215 | 145900 | 488776018900 | 139500 | 139500 | 139500 | 139400 | 9809 |
| 215 | 20231215 | 145800 | 487408397500 | 139500 | 139300 | 139500 | 139300 | 9789 |
| 216 | 20231215 | 145700 | 486043618300 | 139400 | 139400 | 139500 | 139300 | 11537 |
| 217 | 20231215 | 145600 | 484435099100 | 139400 | 139400 | 139500 | 139400 | 6462 |
| 218 | 20231215 | 145500 | 483534067900 | 139400 | 139500 | 139500 | 139400 | 6043 |
| 219 | 20231215 | 145400 | 482691458900 | 139500 | 139400 | 139500 | 139400 | 6673 |
| 220 | 20231215 | 145300 | 481761050900 | 139500 | 139500 | 139500 | 139400 | 4279 |
| 221 | 20231215 | 145200 | 481164371300 | 139400 | 139400 | 139500 | 139300 | 5596 |
| 222 | 20231215 | 145100 | 480384271100 | 139400 | 139500 | 139500 | 139300 | 10926 |
| 223 | 20231215 | 145000 | 478861477900 | 139500 | 139400 | 139500 | 139300 | 16958 |
| 224 | 20231215 | 144900 | 476497577800 | 139400 | 139300 | 139400 | 139300 | 3628 |
| 225 | 20231215 | 144800 | 475992016800 | 139300 | 139400 | 139400 | 139300 | 17497 |
| 226 | 20231215 | 144700 | 473553080300 | 139300 | 139200 | 139400 | 139200 | 8984 |
| 227 | 20231215 | 144600 | 472301399000 | 139200 | 139300 | 139400 | 139200 | 9323 |
| 228 | 20231215 | 144500 | 471002599200 | 139300 | 139300 | 139400 | 139300 | 8988 |
| 229 | 20231215 | 144400 | 469750017500 | 139300 | 139300 | 139400 | 139300 | 5148 |
| 230 | 20231215 | 144300 | 469032724800 | 139300 | 139400 | 139400 | 139300 | 5163 |
| 231 | 20231215 | 144200 | 468313381900 | 139400 | 139300 | 139400 | 139300 | 4865 |
| 232 | 20231215 | 144100 | 467635499200 | 139300 | 139400 | 139400 | 139300 | 8407 |
| 233 | 20231215 | 144000 | 466464213400 | 139400 | 139400 | 139400 | 139300 | 4171 |
| 234 | 20231215 | 143900 | 465882973900 | 139400 | 139400 | 139400 | 139300 | 2888 |
| 235 | 20231215 | 143800 | 465480507500 | 139300 | 139400 | 139400 | 139300 | 5694 |
| 236 | 20231215 | 143700 | 464687130100 | 139300 | 139200 | 139400 | 139200 | 9284 |
| 237 | 20231215 | 143600 | 463393862100 | 139200 | 139200 | 139300 | 139200 | 2937 |
| 238 | 20231215 | 143500 | 462984850300 | 139200 | 139400 | 139400 | 139200 | 4520 |
| 239 | 20231215 | 143400 | 462355240000 | 139400 | 139300 | 139400 | 139200 | 17459 |
| 240 | 20231215 | 143300 | 459923067100 | 139300 | 139300 | 139400 | 139300 | 7189 |
| 241 | 20231215 | 143200 | 458921082800 | 139400 | 139400 | 139400 | 139300 | 3872 |
| 242 | 20231215 | 143100 | 458381445800 | 139300 | 139400 | 139400 | 139300 | 2926 |
| 243 | 20231215 | 143000 | 457973683700 | 139300 | 139300 | 139400 | 139300 | 4860 |
| 244 | 20231215 | 142900 | 457296486100 | 139400 | 139300 | 139400 | 139200 | 13659 |
| 245 | 20231215 | 142800 | 455393602600 | 139200 | 139200 | 139300 | 139200 | 6072 |
| 246 | 20231215 | 142700 | 454547862800 | 139300 | 139200 | 139300 | 139200 | 4084 |
| 247 | 20231215 | 142600 | 453979141900 | 139200 | 139200 | 139300 | 139200 | 6252 |
| 248 | 20231215 | 142500 | 453108730800 | 139200 | 139300 | 139300 | 139200 | 4978 |
| 249 | 20231215 | 142400 | 452415595800 | 139300 | 139200 | 139300 | 139200 | 3175 |
| 250 | 20231215 | 142300 | 451973462000 | 139200 | 139200 | 139300 | 139100 | 4963 |
| 251 | 20231215 | 142200 | 451282423200 | 139200 | 139300 | 139400 | 139100 | 17480 |
| 252 | 20231215 | 142100 | 448848820100 | 139300 | 139400 | 139400 | 139300 | 5614 |
| 253 | 20231215 | 142000 | 448066583900 | 139300 | 139300 | 139400 | 139300 | 3636 |
| 254 | 20231215 | 141900 | 447559928000 | 139300 | 139400 | 139400 | 139300 | 5129 |
| 255 | 20231215 | 141800 | 446845198600 | 139400 | 139400 | 139400 | 139300 | 3928 |
| 256 | 20231215 | 141700 | 446297807300 | 139300 | 139300 | 139400 | 139200 | 6669 |
| 257 | 20231215 | 141600 | 445368740600 | 139200 | 139200 | 139300 | 139100 | 3388 |
| 258 | 20231215 | 141500 | 444896958500 | 139100 | 139300 | 139300 | 139100 | 8525 |
| 259 | 20231215 | 141400 | 443710336200 | 139300 | 139200 | 139300 | 139200 | 4596 |
| 260 | 20231215 | 141300 | 443070400600 | 139200 | 139400 | 139400 | 139200 | 8978 |
| 261 | 20231215 | 141200 | 441819738400 | 139300 | 139300 | 139400 | 139200 | 4791 |
| 262 | 20231215 | 141100 | 441152328200 | 139300 | 139200 | 139300 | 139100 | 5903 |
| 263 | 20231215 | 141000 | 440330508500 | 139200 | 139200 | 139200 | 139100 | 5372 |
| 264 | 20231215 | 140900 | 439582798400 | 139100 | 139200 | 139300 | 139100 | 8095 |
| 265 | 20231215 | 140800 | 438455824100 | 139200 | 139200 | 139300 | 139100 | 7509 |
| 266 | 20231215 | 140700 | 437410449200 | 139300 | 139200 | 139300 | 139200 | 3930 |
| 267 | 20231215 | 140600 | 436863225100 | 139200 | 139200 | 139300 | 139100 | 6760 |
| 268 | 20231215 | 140500 | 435922220100 | 139200 | 139300 | 139300 | 139100 | 5147 |
| 269 | 20231215 | 140400 | 435205656600 | 139200 | 139200 | 139300 | 139100 | 5326 |
| 270 | 20231215 | 140300 | 434464212700 | 139100 | 139400 | 139400 | 139100 | 13782 |
| 271 | 20231215 | 140200 | 432544309400 | 139300 | 139300 | 139400 | 139300 | 2231 |
| 272 | 20231215 | 140100 | 432233348400 | 139400 | 139400 | 139500 | 139300 | 19502 |
| 273 | 20231215 | 140000 | 429514637800 | 139400 | 139500 | 139500 | 139400 | 7422 |
| 274 | 20231215 | 135900 | 428479420700 | 139500 | 139400 | 139500 | 139400 | 6489 |
| 275 | 20231215 | 135800 | 427574314400 | 139500 | 139500 | 139500 | 139400 | 6474 |
| 276 | 20231215 | 135700 | 426671332700 | 139400 | 139500 | 139500 | 139400 | 6669 |
| 277 | 20231215 | 135600 | 425741213300 | 139400 | 139400 | 139500 | 139400 | 9205 |
| 278 | 20231215 | 135500 | 424457365600 | 139500 | 139500 | 139500 | 139400 | 5774 |
| 279 | 20231215 | 135400 | 423652027100 | 139400 | 139500 | 139500 | 139400 | 3607 |
| 280 | 20231215 | 135300 | 423148971400 | 139400 | 139500 | 139500 | 139400 | 4472 |
| 281 | 20231215 | 135200 | 422525327200 | 139500 | 139500 | 139500 | 139400 | 3009 |
| 282 | 20231215 | 135100 | 422105676900 | 139500 | 139300 | 139500 | 139300 | 20199 |
| 283 | 20231215 | 135000 | 419289548600 | 139400 | 139400 | 139400 | 139300 | 5201 |
| 284 | 20231215 | 134900 | 418564568900 | 139400 | 139300 | 139400 | 139300 | 3197 |
| 285 | 20231215 | 134800 | 418119040100 | 139400 | 139400 | 139400 | 139300 | 2824 |
| 286 | 20231215 | 134700 | 417725478300 | 139400 | 139400 | 139400 | 139300 | 2762 |
| 287 | 20231215 | 134600 | 417340564000 | 139300 | 139300 | 139400 | 139200 | 6343 |
| 288 | 20231215 | 134500 | 416456921100 | 139300 | 139300 | 139300 | 139100 | 12514 |
| 289 | 20231215 | 134400 | 414714799900 | 139300 | 139200 | 139300 | 139200 | 2280 |
| 290 | 20231215 | 134300 | 414397272100 | 139200 | 139400 | 139400 | 139200 | 8657 |
| 291 | 20231215 | 134200 | 413191238600 | 139300 | 139400 | 139400 | 139300 | 4378 |
| 292 | 20231215 | 134100 | 412581155400 | 139300 | 139300 | 139400 | 139300 | 4425 |
| 293 | 20231215 | 134000 | 411964359700 | 139300 | 139400 | 139500 | 139300 | 9696 |
| 294 | 20231215 | 133900 | 410612708700 | 139500 | 139500 | 139500 | 139300 | 16343 |
| 295 | 20231215 | 133800 | 408334161700 | 139500 | 139400 | 139500 | 139400 | 3908 |
| 296 | 20231215 | 133700 | 407789077000 | 139500 | 139400 | 139500 | 139400 | 3106 |
| 297 | 20231215 | 133600 | 407355871100 | 139400 | 139300 | 139500 | 139300 | 23847 |
| 298 | 20231215 | 133500 | 404031005000 | 139300 | 139300 | 139400 | 139300 | 7459 |
| 299 | 20231215 | 133400 | 402991367300 | 139400 | 139300 | 139400 | 139300 | 7926 |
| 300 | 20231215 | 133300 | 401886601200 | 139300 | 139400 | 139400 | 139300 | 3705 |
| 301 | 20231215 | 133200 | 401370174900 | 139400 | 139400 | 139400 | 139300 | 5067 |
| 302 | 20231215 | 133100 | 400664217800 | 139400 | 139300 | 139400 | 139300 | 2143 |
| 303 | 20231215 | 133000 | 400365512300 | 139400 | 139300 | 139400 | 139300 | 3244 |
| 304 | 20231215 | 132900 | 399913377600 | 139400 | 139200 | 139400 | 139100 | 13803 |
| 305 | 20231215 | 132800 | 397991758900 | 139200 | 139200 | 139200 | 139100 | 3212 |
| 306 | 20231215 | 132700 | 397544748600 | 139200 | 139100 | 139200 | 139100 | 2644 |
| 307 | 20231215 | 132600 | 397176772200 | 139100 | 139300 | 139300 | 139100 | 10492 |
| 308 | 20231215 | 132500 | 395716552600 | 139200 | 139300 | 139300 | 139200 | 3823 |
| 309 | 20231215 | 132400 | 395184263500 | 139300 | 139200 | 139400 | 139200 | 17019 |
| 310 | 20231215 | 132300 | 392813300100 | 139200 | 139100 | 139400 | 139100 | 33127 |
| 311 | 20231215 | 132200 | 388199669800 | 139200 | 139200 | 139200 | 139100 | 4184 |
| 312 | 20231215 | 132100 | 387617505900 | 139200 | 139100 | 139200 | 139100 | 4232 |
| 313 | 20231215 | 132000 | 387028580500 | 139100 | 139100 | 139200 | 139000 | 6159 |
| 314 | 20231215 | 131900 | 386171903600 | 139100 | 139000 | 139100 | 138900 | 19191 |
| 315 | 20231215 | 131800 | 383504136200 | 138900 | 139000 | 139000 | 138900 | 2110 |
| 316 | 20231215 | 131700 | 383210921300 | 139000 | 138800 | 139000 | 138700 | 20420 |
| 317 | 20231215 | 131600 | 380375437200 | 138700 | 138700 | 138800 | 138700 | 2792 |
| 318 | 20231215 | 131500 | 379987978000 | 138800 | 138600 | 138800 | 138600 | 11679 |
| 319 | 20231215 | 131400 | 378368153600 | 138700 | 138600 | 138700 | 138500 | 12785 |
| 320 | 20231215 | 131300 | 376595868200 | 138600 | 138600 | 138700 | 138500 | 17835 |
| 321 | 20231215 | 131200 | 374123711300 | 138600 | 138600 | 138700 | 138600 | 3452 |
| 322 | 20231215 | 131100 | 373645116900 | 138600 | 138600 | 138700 | 138600 | 2064 |
| 323 | 20231215 | 131000 | 373358907500 | 138600 | 138700 | 138700 | 138600 | 2931 |
| 324 | 20231215 | 130900 | 372952416300 | 138700 | 138800 | 138800 | 138700 | 11723 |
| 325 | 20231215 | 130800 | 371326307600 | 138800 | 138700 | 138800 | 138700 | 8943 |
| 326 | 20231215 | 130700 | 370085680200 | 138800 | 138700 | 138800 | 138700 | 9345 |
| 327 | 20231215 | 130600 | 368789305600 | 138700 | 138700 | 138800 | 138700 | 14244 |
| 328 | 20231215 | 130500 | 366813439100 | 138700 | 138800 | 138800 | 138700 | 2522 |
| 329 | 20231215 | 130400 | 366463462200 | 138700 | 138700 | 138800 | 138700 | 2633 |
| 330 | 20231215 | 130300 | 366098105600 | 138700 | 138800 | 138800 | 138700 | 5298 |
| 331 | 20231215 | 130200 | 365363100500 | 138700 | 138700 | 138800 | 138600 | 8497 |
| 332 | 20231215 | 130100 | 364184332700 | 138600 | 138700 | 138800 | 138600 | 23749 |
| 333 | 20231215 | 130000 | 360890191100 | 138800 | 138800 | 138800 | 138700 | 3063 |
| 334 | 20231215 | 125900 | 360465169000 | 138800 | 138800 | 138800 | 138600 | 12249 |
| 335 | 20231215 | 125800 | 358765844500 | 138700 | 138800 | 138800 | 138700 | 5284 |
| 336 | 20231215 | 125700 | 358032754400 | 138700 | 138700 | 138800 | 138700 | 2778 |
| 337 | 20231215 | 125600 | 357647289500 | 138800 | 138800 | 138800 | 138700 | 4922 |
| 338 | 20231215 | 125500 | 356964498200 | 138700 | 138700 | 138800 | 138700 | 1662 |
| 339 | 20231215 | 125400 | 356733945600 | 138800 | 138800 | 138800 | 138700 | 3583 |
| 340 | 20231215 | 125300 | 356236907800 | 138700 | 138700 | 138800 | 138600 | 6030 |
| 341 | 20231215 | 125200 | 355400304700 | 138700 | 138900 | 138900 | 138600 | 14750 |
| 342 | 20231215 | 125100 | 353354152600 | 138900 | 138700 | 138900 | 138700 | 14017 |
| 343 | 20231215 | 125000 | 351408764600 | 138800 | 138900 | 139000 | 138700 | 16941 |
| 344 | 20231215 | 124900 | 349057178800 | 139000 | 138900 | 139000 | 138800 | 9871 |
| 345 | 20231215 | 124800 | 347686060800 | 138900 | 139000 | 139000 | 138900 | 7738 |
| 346 | 20231215 | 124700 | 346611196000 | 138900 | 138900 | 139000 | 138900 | 4524 |
| 347 | 20231215 | 124600 | 345982464300 | 139000 | 139000 | 139000 | 138900 | 4476 |
| 348 | 20231215 | 124500 | 345360396400 | 138900 | 138900 | 139000 | 138900 | 996 |
| 349 | 20231215 | 124400 | 345222003300 | 139000 | 138900 | 139000 | 138900 | 5940 |
| 350 | 20231215 | 124300 | 344396439500 | 138900 | 138900 | 139000 | 138900 | 4755 |
| 351 | 20231215 | 124200 | 343735613200 | 138900 | 138900 | 139000 | 138900 | 2282 |
| 352 | 20231215 | 124100 | 343418604400 | 138900 | 139000 | 139000 | 138900 | 4262 |
| 353 | 20231215 | 124000 | 342826562400 | 138900 | 138900 | 139000 | 138900 | 3692 |
| 354 | 20231215 | 123900 | 342313643900 | 138900 | 138900 | 139000 | 138900 | 3062 |
| 355 | 20231215 | 123800 | 341888291500 | 139000 | 138900 | 139000 | 138900 | 1377 |
| 356 | 20231215 | 123700 | 341696998400 | 139000 | 138900 | 139000 | 138900 | 2726 |
| 357 | 20231215 | 123600 | 341318273000 | 138900 | 139100 | 139100 | 138900 | 13232 |
| 358 | 20231215 | 123500 | 339479266000 | 139000 | 139100 | 139100 | 139000 | 2610 |
| 359 | 20231215 | 123400 | 339116420700 | 139000 | 139100 | 139100 | 139000 | 1761 |
| 360 | 20231215 | 123300 | 338871546200 | 139100 | 139100 | 139200 | 139000 | 9095 |
| 361 | 20231215 | 123200 | 337606456700 | 139200 | 139100 | 139200 | 139100 | 5186 |
| 362 | 20231215 | 123100 | 336885023100 | 139100 | 139100 | 139200 | 139100 | 1948 |
| 363 | 20231215 | 123000 | 336613999700 | 139200 | 139200 | 139200 | 139100 | 1078 |
| 364 | 20231215 | 122900 | 336463995600 | 139200 | 139200 | 139200 | 139100 | 1151 |
| 365 | 20231215 | 122800 | 336303830500 | 139200 | 138900 | 139200 | 138900 | 4451 |
| 366 | 20231215 | 122700 | 335684828100 | 138900 | 139100 | 139200 | 138900 | 15275 |
| 367 | 20231215 | 122600 | 333560845100 | 139200 | 139200 | 139200 | 139100 | 2137 |
| 368 | 20231215 | 122500 | 333263519200 | 139200 | 139200 | 139300 | 139100 | 6894 |
| 369 | 20231215 | 122400 | 332303838100 | 139300 | 139300 | 139300 | 139200 | 2118 |
| 370 | 20231215 | 122300 | 332008824700 | 139300 | 139200 | 139300 | 139100 | 7804 |
| 371 | 20231215 | 122200 | 330922434200 | 139100 | 139100 | 139200 | 139000 | 5391 |
| 372 | 20231215 | 122100 | 330172421600 | 139100 | 139000 | 139100 | 139000 | 4447 |
| 373 | 20231215 | 122000 | 329553923300 | 139100 | 139100 | 139200 | 139000 | 3927 |
| 374 | 20231215 | 121900 | 329007706100 | 139100 | 139100 | 139200 | 139100 | 6260 |
| 375 | 20231215 | 121800 | 328136783200 | 139100 | 139200 | 139200 | 139100 | 3201 |
| 376 | 20231215 | 121700 | 327691386900 | 139100 | 139300 | 139300 | 139100 | 6850 |
| 377 | 20231215 | 121600 | 326737811300 | 139300 | 139300 | 139300 | 139200 | 4565 |
| 378 | 20231215 | 121500 | 326102207100 | 139300 | 139300 | 139400 | 139200 | 3693 |
| 379 | 20231215 | 121400 | 325587794700 | 139300 | 139200 | 139400 | 139200 | 5567 |
| 380 | 20231215 | 121300 | 324812292300 | 139300 | 139300 | 139300 | 139200 | 6340 |
| 381 | 20231215 | 121200 | 323929173200 | 139300 | 139200 | 139300 | 139200 | 1774 |
| 382 | 20231215 | 121100 | 323682101600 | 139300 | 139200 | 139300 | 139200 | 5732 |
| 383 | 20231215 | 121000 | 322883675900 | 139200 | 139300 | 139300 | 139200 | 3391 |
| 384 | 20231215 | 120900 | 322411342300 | 139300 | 139200 | 139300 | 139200 | 2934 |
| 385 | 20231215 | 120800 | 322002772800 | 139200 | 139300 | 139300 | 139200 | 1374 |
| 386 | 20231215 | 120700 | 321811415700 | 139300 | 139300 | 139300 | 139200 | 1887 |
| 387 | 20231215 | 120600 | 321548609600 | 139200 | 139200 | 139300 | 139200 | 4269 |
| 388 | 20231215 | 120500 | 320954216600 | 139200 | 139200 | 139300 | 139200 | 3433 |
| 389 | 20231215 | 120400 | 320476057800 | 139200 | 139400 | 139400 | 139200 | 9229 |
| 390 | 20231215 | 120300 | 319190301700 | 139400 | 139400 | 139500 | 139300 | 6103 |
| 391 | 20231215 | 120200 | 318339557400 | 139400 | 139400 | 139500 | 139400 | 10482 |
| 392 | 20231215 | 120100 | 316878022100 | 139500 | 139500 | 139500 | 139400 | 5352 |
| 393 | 20231215 | 120000 | 316131576300 | 139500 | 139400 | 139500 | 139400 | 5986 |
| 394 | 20231215 | 115900 | 315296699000 | 139400 | 139400 | 139500 | 139400 | 6897 |
| 395 | 20231215 | 115800 | 314334804300 | 139500 | 139500 | 139500 | 139400 | 2600 |
| 396 | 20231215 | 115700 | 313972224200 | 139400 | 139500 | 139500 | 139400 | 4200 |
| 397 | 20231215 | 115600 | 313386530900 | 139500 | 139400 | 139500 | 139300 | 5014 |
| 398 | 20231215 | 115500 | 312687461900 | 139300 | 139400 | 139400 | 139300 | 5076 |
| 399 | 20231215 | 115400 | 311979887500 | 139400 | 139400 | 139400 | 139300 | 5165 |
| 400 | 20231215 | 115300 | 311259946200 | 139400 | 139400 | 139500 | 139300 | 6876 |
| 401 | 20231215 | 115200 | 310301405700 | 139500 | 139400 | 139500 | 139300 | 6642 |
| 402 | 20231215 | 115100 | 309375451600 | 139500 | 139300 | 139500 | 139200 | 11331 |
| 403 | 20231215 | 115000 | 307795928900 | 139300 | 139300 | 139300 | 139200 | 5977 |
| 404 | 20231215 | 114900 | 306963407700 | 139300 | 139200 | 139300 | 139100 | 5436 |
| 405 | 20231215 | 114800 | 306206607000 | 139100 | 139100 | 139200 | 139000 | 13853 |
| 406 | 20231215 | 114700 | 304279615500 | 139100 | 139100 | 139100 | 139000 | 2179 |
| 407 | 20231215 | 114600 | 303976577300 | 139000 | 139100 | 139100 | 139000 | 1175 |
| 408 | 20231215 | 114500 | 303813158900 | 139100 | 139000 | 139100 | 139000 | 1818 |
| 409 | 20231215 | 114400 | 303560343200 | 139100 | 139000 | 139100 | 138900 | 8190 |
| 410 | 20231215 | 114300 | 302421961300 | 139100 | 139000 | 139100 | 138900 | 7253 |
| 411 | 20231215 | 114200 | 301413735900 | 139100 | 138900 | 139100 | 138900 | 12717 |
| 412 | 20231215 | 114100 | 299645965400 | 139000 | 138900 | 139000 | 138900 | 4355 |
| 413 | 20231215 | 114000 | 299040686200 | 138900 | 139000 | 139000 | 138900 | 2400 |
| 414 | 20231215 | 113900 | 298707223200 | 139000 | 139000 | 139000 | 138900 | 3530 |
| 415 | 20231215 | 113800 | 298216674500 | 138900 | 139000 | 139000 | 138900 | 1702 |
| 416 | 20231215 | 113700 | 297980138500 | 138900 | 139000 | 139100 | 138900 | 11208 |
| 417 | 20231215 | 113600 | 296422257700 | 139000 | 139000 | 139100 | 139000 | 2216 |
| 418 | 20231215 | 113500 | 296114153100 | 139100 | 139100 | 139100 | 139000 | 2902 |
| 419 | 20231215 | 113400 | 295710663600 | 139000 | 139100 | 139100 | 139000 | 3057 |
| 420 | 20231215 | 113300 | 295285567100 | 139100 | 139000 | 139100 | 138900 | 14950 |
| 421 | 20231215 | 113200 | 293207526200 | 139000 | 139000 | 139000 | 138900 | 2875 |
| 422 | 20231215 | 113100 | 292808036800 | 139000 | 139000 | 139000 | 138900 | 3192 |
| 423 | 20231215 | 113000 | 292364496500 | 138900 | 139000 | 139000 | 138900 | 5570 |
| 424 | 20231215 | 112900 | 291590559000 | 139000 | 139100 | 139100 | 138900 | 6294 |
| 425 | 20231215 | 112800 | 290715760800 | 139000 | 139100 | 139100 | 139000 | 4696 |
| 426 | 20231215 | 112700 | 290062952300 | 139100 | 139000 | 139100 | 139000 | 2917 |
| 427 | 20231215 | 112600 | 289657406400 | 139000 | 139200 | 139200 | 139000 | 6167 |
| 428 | 20231215 | 112500 | 288799741500 | 139200 | 139100 | 139200 | 139100 | 4398 |
| 429 | 20231215 | 112400 | 288187883800 | 139200 | 139100 | 139200 | 139000 | 8140 |
| 430 | 20231215 | 112300 | 287055511500 | 139200 | 139100 | 139200 | 139100 | 1729 |
| 431 | 20231215 | 112200 | 286814948700 | 139100 | 139100 | 139200 | 139100 | 3072 |
| 432 | 20231215 | 112100 | 286387399600 | 139200 | 139200 | 139300 | 139100 | 9270 |
| 433 | 20231215 | 112000 | 285097011100 | 139300 | 139300 | 139300 | 139200 | 1489 |
| 434 | 20231215 | 111900 | 284889690900 | 139200 | 139400 | 139400 | 139200 | 5807 |
| 435 | 20231215 | 111800 | 284080947500 | 139400 | 139500 | 139500 | 139300 | 7438 |
| 436 | 20231215 | 111700 | 283044260700 | 139400 | 139600 | 139600 | 139400 | 14360 |
| 437 | 20231215 | 111600 | 281041074200 | 139500 | 139600 | 139600 | 139500 | 3794 |
| 438 | 20231215 | 111500 | 280511511200 | 139500 | 139500 | 139600 | 139500 | 4632 |
| 439 | 20231215 | 111400 | 279865170900 | 139500 | 139500 | 139600 | 139500 | 980 |
| 440 | 20231215 | 111300 | 279728416400 | 139500 | 139600 | 139600 | 139500 | 3058 |
| 441 | 20231215 | 111200 | 279301553800 | 139600 | 139600 | 139700 | 139500 | 5667 |
| 442 | 20231215 | 111100 | 278510482500 | 139600 | 139600 | 139700 | 139500 | 4722 |
| 443 | 20231215 | 111000 | 277851203300 | 139500 | 139500 | 139600 | 139500 | 7199 |
| 444 | 20231215 | 110900 | 276846277200 | 139500 | 139600 | 139600 | 139500 | 4265 |
| 445 | 20231215 | 110800 | 276251015600 | 139500 | 139500 | 139600 | 139500 | 3288 |
| 446 | 20231215 | 110700 | 275792232800 | 139600 | 139500 | 139600 | 139500 | 8871 |
| 447 | 20231215 | 110600 | 274554642800 | 139500 | 139600 | 139600 | 139500 | 2345 |
| 448 | 20231215 | 110500 | 274227479300 | 139600 | 139600 | 139600 | 139500 | 4305 |
| 449 | 20231215 | 110400 | 273626840300 | 139500 | 139500 | 139600 | 139500 | 2461 |
| 450 | 20231215 | 110300 | 273283464100 | 139500 | 139600 | 139700 | 139400 | 12012 |
| 451 | 20231215 | 110200 | 271607386200 | 139600 | 139700 | 139700 | 139600 | 3284 |
| 452 | 20231215 | 110100 | 271148896500 | 139700 | 139500 | 139700 | 139500 | 11501 |
| 453 | 20231215 | 110000 | 269543133000 | 139500 | 139600 | 139600 | 139500 | 9705 |
| 454 | 20231215 | 105900 | 268188415800 | 139600 | 139600 | 139600 | 139500 | 6580 |
| 455 | 20231215 | 105800 | 267270397000 | 139600 | 139600 | 139600 | 139500 | 3163 |
| 456 | 20231215 | 105700 | 266828996500 | 139500 | 139500 | 139600 | 139500 | 3667 |
| 457 | 20231215 | 105600 | 266317166900 | 139500 | 139500 | 139600 | 139500 | 6317 |
| 458 | 20231215 | 105500 | 265435673700 | 139500 | 139600 | 139600 | 139500 | 1969 |
| 459 | 20231215 | 105400 | 265160921900 | 139600 | 139600 | 139600 | 139500 | 1279 |
| 460 | 20231215 | 105300 | 264982390900 | 139600 | 139400 | 139700 | 139300 | 8298 |
| 461 | 20231215 | 105200 | 263824250600 | 139400 | 139400 | 139400 | 139300 | 4912 |
| 462 | 20231215 | 105100 | 263139719400 | 139400 | 139300 | 139500 | 139300 | 7028 |
| 463 | 20231215 | 105000 | 262159956100 | 139400 | 139400 | 139400 | 139300 | 1488 |
| 464 | 20231215 | 104900 | 261952587300 | 139300 | 139800 | 139800 | 139300 | 22447 |
| 465 | 20231215 | 104800 | 258820063800 | 139800 | 139600 | 139800 | 139600 | 23820 |
| 466 | 20231215 | 104700 | 255492048900 | 139700 | 139600 | 139700 | 139600 | 1490 |
| 467 | 20231215 | 104600 | 255283975600 | 139600 | 139700 | 139700 | 139600 | 3457 |
| 468 | 20231215 | 104500 | 254801248000 | 139700 | 139400 | 139700 | 139300 | 8188 |
| 469 | 20231215 | 104400 | 253658321300 | 139400 | 139400 | 139500 | 139200 | 11386 |
| 470 | 20231215 | 104300 | 252071708100 | 139500 | 139700 | 139700 | 139400 | 13171 |
| 471 | 20231215 | 104200 | 250233550200 | 139600 | 139700 | 139700 | 139600 | 1714 |
| 472 | 20231215 | 104100 | 249994141600 | 139700 | 139600 | 139700 | 139500 | 8449 |
| 473 | 20231215 | 104000 | 248814513700 | 139600 | 139500 | 139600 | 139400 | 13383 |
| 474 | 20231215 | 103900 | 246947225000 | 139500 | 139600 | 139600 | 139400 | 10609 |
| 475 | 20231215 | 103800 | 245467213400 | 139500 | 139500 | 139600 | 139500 | 1521 |
| 476 | 20231215 | 103700 | 245254959600 | 139500 | 139500 | 139600 | 139500 | 4090 |
| 477 | 20231215 | 103600 | 244684358800 | 139600 | 139500 | 139700 | 139500 | 14092 |
| 478 | 20231215 | 103500 | 242717654800 | 139500 | 139600 | 139600 | 139500 | 2994 |
| 479 | 20231215 | 103400 | 242299770400 | 139500 | 139700 | 139700 | 139300 | 18216 |
| 480 | 20231215 | 103300 | 239758809600 | 139700 | 139800 | 139800 | 139600 | 5770 |
| 481 | 20231215 | 103200 | 238952697100 | 139700 | 139800 | 139800 | 139600 | 26696 |
| 482 | 20231215 | 103100 | 235222906500 | 139700 | 139700 | 139800 | 139700 | 5829 |
| 483 | 20231215 | 103000 | 234408120200 | 139800 | 139700 | 139800 | 139700 | 3055 |
| 484 | 20231215 | 102900 | 233981201600 | 139700 | 139700 | 139800 | 139700 | 14297 |
| 485 | 20231215 | 102800 | 231983787100 | 139700 | 139700 | 139800 | 139700 | 2385 |
| 486 | 20231215 | 102700 | 231650447100 | 139700 | 139800 | 139800 | 139700 | 2496 |
| 487 | 20231215 | 102600 | 231301666400 | 139800 | 139700 | 139800 | 139700 | 2678 |
| 488 | 20231215 | 102500 | 230927426000 | 139700 | 139800 | 139900 | 139700 | 16229 |
| 489 | 20231215 | 102400 | 228658346300 | 139800 | 139900 | 139900 | 139800 | 12492 |
| 490 | 20231215 | 102300 | 226911707000 | 139900 | 139800 | 139900 | 139700 | 20226 |
| 491 | 20231215 | 102200 | 224083890600 | 139800 | 139500 | 139800 | 139400 | 33062 |
| 492 | 20231215 | 102100 | 219467610900 | 139500 | 139400 | 139500 | 139300 | 8679 |
| 493 | 20231215 | 102000 | 218257760300 | 139400 | 139100 | 139400 | 139100 | 15142 |
| 494 | 20231215 | 101900 | 216148797000 | 139100 | 139200 | 139200 | 139100 | 4697 |
| 495 | 20231215 | 101800 | 215495315100 | 139100 | 139000 | 139200 | 139000 | 4965 |
| 496 | 20231215 | 101700 | 214804734900 | 139000 | 139000 | 139200 | 139000 | 8675 |
| 497 | 20231215 | 101600 | 213598107800 | 139000 | 139000 | 139200 | 139000 | 11646 |
| 498 | 20231215 | 101500 | 211978437800 | 139100 | 139000 | 139200 | 138900 | 17795 |
| 499 | 20231215 | 101400 | 209504522800 | 139000 | 138900 | 139000 | 138900 | 4287 |
| 500 | 20231215 | 101300 | 208908990200 | 138900 | 139100 | 139200 | 138900 | 12904 |
| 501 | 20231215 | 101200 | 207115204700 | 139100 | 139100 | 139200 | 139100 | 5525 |
| 502 | 20231215 | 101100 | 206346554600 | 139100 | 139200 | 139200 | 139100 | 2085 |
| 503 | 20231215 | 101000 | 206056449700 | 139200 | 139200 | 139300 | 139000 | 8350 |
| 504 | 20231215 | 100900 | 204894432600 | 139300 | 138900 | 139300 | 138900 | 22382 |
| 505 | 20231215 | 100800 | 201782680800 | 138900 | 138900 | 139000 | 138900 | 6607 |
| 506 | 20231215 | 100700 | 200864862600 | 139000 | 139100 | 139200 | 138900 | 17031 |
| 507 | 20231215 | 100600 | 198496390700 | 139100 | 139200 | 139300 | 139100 | 10394 |
| 508 | 20231215 | 100500 | 197049390100 | 139200 | 139400 | 139400 | 139200 | 8941 |
| 509 | 20231215 | 100400 | 195803849600 | 139400 | 139400 | 139500 | 139300 | 15289 |
| 510 | 20231215 | 100300 | 193672352300 | 139400 | 139400 | 139500 | 139300 | 6821 |
| 511 | 20231215 | 100200 | 192721335200 | 139400 | 139600 | 139700 | 139400 | 19973 |
| 512 | 20231215 | 100100 | 189934870100 | 139600 | 139700 | 139700 | 139600 | 5008 |
| 513 | 20231215 | 100000 | 189235492600 | 139700 | 139700 | 139800 | 139700 | 13178 |
| 514 | 20231215 | 095900 | 187394378600 | 139800 | 139800 | 139900 | 139700 | 30734 |
| 515 | 20231215 | 095800 | 183098106900 | 139800 | 139800 | 139900 | 139800 | 5248 |
| 516 | 20231215 | 095700 | 182364168900 | 139800 | 139800 | 139900 | 139800 | 16270 |
| 517 | 20231215 | 095600 | 180088591400 | 139900 | 139900 | 139900 | 139800 | 19989 |
| 518 | 20231215 | 095500 | 177292533400 | 139900 | 139800 | 139900 | 139800 | 7185 |
| 519 | 20231215 | 095400 | 176287631400 | 139900 | 139900 | 139900 | 139800 | 14940 |
| 520 | 20231215 | 095300 | 174198058600 | 139900 | 139700 | 139900 | 139700 | 24091 |
| 521 | 20231215 | 095200 | 170829757600 | 139800 | 139600 | 139800 | 139600 | 15673 |
| 522 | 20231215 | 095100 | 168639915200 | 139600 | 139800 | 139800 | 139600 | 9383 |
| 523 | 20231215 | 095000 | 167329078000 | 139700 | 139800 | 139800 | 139700 | 6799 |
| 524 | 20231215 | 094900 | 166378953500 | 139800 | 139700 | 139800 | 139600 | 18330 |
| 525 | 20231215 | 094800 | 163817410900 | 139700 | 139900 | 139900 | 139700 | 26470 |
| 526 | 20231215 | 094700 | 160116569200 | 139900 | 139900 | 139900 | 139800 | 10357 |
| 527 | 20231215 | 094600 | 158667936000 | 139800 | 139700 | 139900 | 139600 | 44937 |
| 528 | 20231215 | 094500 | 152387380000 | 139700 | 139700 | 139700 | 139600 | 10609 |
| 529 | 20231215 | 094400 | 150905525300 | 139600 | 139700 | 139700 | 139600 | 12824 |
| 530 | 20231215 | 094300 | 149114352400 | 139600 | 139600 | 139700 | 139500 | 11719 |
| 531 | 20231215 | 094200 | 147477706000 | 139500 | 139500 | 139700 | 139500 | 19541 |
| 532 | 20231215 | 094100 | 144749853000 | 139600 | 139500 | 139600 | 139400 | 13217 |
| 533 | 20231215 | 094000 | 142905239900 | 139500 | 139400 | 139500 | 139400 | 9517 |
| 534 | 20231215 | 093900 | 141577708600 | 139400 | 139600 | 139600 | 139300 | 42527 |
| 535 | 20231215 | 093800 | 135647593900 | 139500 | 139600 | 139600 | 139500 | 7314 |
| 536 | 20231215 | 093700 | 134626642400 | 139600 | 139500 | 139600 | 139400 | 16329 |
| 537 | 20231215 | 093600 | 132348586000 | 139500 | 139500 | 139500 | 139400 | 14197 |
| 538 | 20231215 | 093500 | 130368483400 | 139400 | 139500 | 139500 | 139300 | 21387 |
| 539 | 20231215 | 093400 | 127386849300 | 139500 | 139500 | 139600 | 139400 | 20176 |
| 540 | 20231215 | 093300 | 124572630600 | 139500 | 139500 | 139500 | 139400 | 25571 |
| 541 | 20231215 | 093200 | 121005999600 | 139500 | 139300 | 139500 | 139200 | 32742 |
| 542 | 20231215 | 093100 | 116442507100 | 139300 | 138900 | 139300 | 138800 | 26761 |
| 543 | 20231215 | 093000 | 112719876400 | 138900 | 138900 | 139000 | 138800 | 6486 |
| 544 | 20231215 | 092900 | 111819239800 | 138900 | 138900 | 139000 | 138800 | 10907 |
| 545 | 20231215 | 092800 | 110304182600 | 139000 | 139100 | 139200 | 138900 | 19062 |
| 546 | 20231215 | 092700 | 107653769000 | 139200 | 139000 | 139200 | 139000 | 6502 |
| 547 | 20231215 | 092600 | 106749160100 | 139100 | 139200 | 139300 | 139000 | 15972 |
| 548 | 20231215 | 092500 | 104527027200 | 139300 | 138900 | 139300 | 138900 | 32012 |
| 549 | 20231215 | 092400 | 100073791000 | 138900 | 139000 | 139000 | 138900 | 16676 |
| 550 | 20231215 | 092300 | 97757032600 | 139000 | 138700 | 139000 | 138700 | 27414 |
| 551 | 20231215 | 092200 | 93949047900 | 138800 | 138700 | 138800 | 138600 | 17217 |
| 552 | 20231215 | 092100 | 91560884500 | 138800 | 138900 | 138900 | 138700 | 12457 |
| 553 | 20231215 | 092000 | 89831739000 | 138800 | 138700 | 139000 | 138700 | 10176 |
| 554 | 20231215 | 091900 | 88418649000 | 138700 | 139000 | 139100 | 138600 | 35946 |
| 555 | 20231215 | 091800 | 83426635800 | 139000 | 138900 | 139100 | 138900 | 16361 |
| 556 | 20231215 | 091700 | 81152599700 | 139000 | 139000 | 139100 | 138800 | 42565 |
| 557 | 20231215 | 091600 | 75236132100 | 139000 | 138700 | 139000 | 138700 | 50085 |
| 558 | 20231215 | 091500 | 68279873600 | 138800 | 138400 | 138800 | 138400 | 35289 |
| 559 | 20231215 | 091400 | 63388307600 | 138500 | 138300 | 138500 | 138200 | 19180 |
| 560 | 20231215 | 091300 | 60734546200 | 138200 | 138100 | 138300 | 138000 | 16933 |
| 561 | 20231215 | 091200 | 58395279800 | 138100 | 137700 | 138100 | 137700 | 26103 |
| 562 | 20231215 | 091100 | 54794166400 | 137700 | 137800 | 137900 | 137600 | 16543 |
| 563 | 20231215 | 091000 | 52514280200 | 137900 | 137900 | 138000 | 137800 | 15750 |
| 564 | 20231215 | 090900 | 50342919800 | 137800 | 137600 | 137900 | 137400 | 35611 |
| 565 | 20231215 | 090800 | 45442686700 | 137600 | 137600 | 137800 | 137500 | 16386 |
| 566 | 20231215 | 090700 | 43187530300 | 137600 | 137700 | 137700 | 137500 | 19023 |
| 567 | 20231215 | 090600 | 40569212300 | 137600 | 137500 | 137700 | 137300 | 31294 |
| 568 | 20231215 | 090500 | 36267187000 | 137400 | 137500 | 137700 | 137400 | 26245 |
| 569 | 20231215 | 090400 | 32659203300 | 137600 | 137500 | 137700 | 137500 | 23174 |
| 570 | 20231215 | 090300 | 29471378300 | 137500 | 137700 | 137700 | 137400 | 27727 |
| 571 | 20231215 | 090200 | 25657795200 | 137600 | 137300 | 137700 | 137200 | 26278 |
| 572 | 20231215 | 090100 | 22042474900 | 137300 | 137400 | 137600 | 137200 | 32518 |
| 573 | 20231215 | 090000 | 17573512100 | 137400 | 137000 | 137500 | 137000 | 128211 |