35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 191000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 20190 |
| 3 | 20231221 | 190900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 4 | 20231221 | 190800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 5 | 20231221 | 190700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 6 | 20231221 | 190600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 7 | 20231221 | 190500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 8 | 20231221 | 190400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 9 | 20231221 | 190300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 10 | 20231221 | 190200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 11 | 20231221 | 190100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 12 | 20231221 | 190000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 13 | 20231221 | 185900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 14 | 20231221 | 185800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 15 | 20231221 | 185700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 16 | 20231221 | 185600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 17 | 20231221 | 185500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 18 | 20231221 | 185400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 19 | 20231221 | 185300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 20 | 20231221 | 185200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 21 | 20231221 | 185100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 22 | 20231221 | 185000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 23 | 20231221 | 184900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 24 | 20231221 | 184800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 25 | 20231221 | 184700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 26 | 20231221 | 184600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 27 | 20231221 | 184500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 28 | 20231221 | 184400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 29 | 20231221 | 184300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 30 | 20231221 | 184200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 31 | 20231221 | 184100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 32 | 20231221 | 184000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 20190 |
| 33 | 20231221 | 183900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 34 | 20231221 | 183800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 35 | 20231221 | 183700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 36 | 20231221 | 183600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 37 | 20231221 | 183500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 38 | 20231221 | 183400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 39 | 20231221 | 183300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 40 | 20231221 | 183200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 41 | 20231221 | 183100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 42 | 20231221 | 183000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 43 | 20231221 | 182900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 44 | 20231221 | 182800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 45 | 20231221 | 182700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 46 | 20231221 | 182600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 47 | 20231221 | 182500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 48 | 20231221 | 182400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 49 | 20231221 | 182300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 50 | 20231221 | 182200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 51 | 20231221 | 182100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 52 | 20231221 | 182000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 53 | 20231221 | 181900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 54 | 20231221 | 181800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 55 | 20231221 | 181700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 56 | 20231221 | 181600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 57 | 20231221 | 181500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 58 | 20231221 | 181400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 59 | 20231221 | 181300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 60 | 20231221 | 181200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 61 | 20231221 | 181100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 62 | 20231221 | 181000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 20190 |
| 63 | 20231221 | 180900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 64 | 20231221 | 180800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 65 | 20231221 | 180700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 66 | 20231221 | 180600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 67 | 20231221 | 180500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 68 | 20231221 | 180400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 69 | 20231221 | 180300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 70 | 20231221 | 180200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 71 | 20231221 | 180100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 72 | 20231221 | 180000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 73 | 20231221 | 175900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 74 | 20231221 | 175800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 75 | 20231221 | 175700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 76 | 20231221 | 175600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 77 | 20231221 | 175500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 78 | 20231221 | 175400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 79 | 20231221 | 175300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 80 | 20231221 | 175200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 81 | 20231221 | 175100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 82 | 20231221 | 175000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 83 | 20231221 | 174900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 84 | 20231221 | 174800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 85 | 20231221 | 174700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 86 | 20231221 | 174600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 87 | 20231221 | 174500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 88 | 20231221 | 174400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 89 | 20231221 | 174300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 90 | 20231221 | 174200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 91 | 20231221 | 174100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 92 | 20231221 | 174000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 20190 |
| 93 | 20231221 | 173900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 94 | 20231221 | 173800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 95 | 20231221 | 173700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 96 | 20231221 | 173600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 97 | 20231221 | 173500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 98 | 20231221 | 173400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 99 | 20231221 | 173300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 100 | 20231221 | 173200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 101 | 20231221 | 173100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 102 | 20231221 | 173000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 103 | 20231221 | 172900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 104 | 20231221 | 172800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 105 | 20231221 | 172700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 106 | 20231221 | 172600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 107 | 20231221 | 172500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 108 | 20231221 | 172400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 109 | 20231221 | 172300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 110 | 20231221 | 172200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 111 | 20231221 | 172100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 112 | 20231221 | 172000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 113 | 20231221 | 171900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 114 | 20231221 | 171800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 115 | 20231221 | 171700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 116 | 20231221 | 171600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 117 | 20231221 | 171500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 118 | 20231221 | 171400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 119 | 20231221 | 171300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 120 | 20231221 | 171200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 121 | 20231221 | 171100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 122 | 20231221 | 171000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 20190 |
| 123 | 20231221 | 170900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 124 | 20231221 | 170800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 125 | 20231221 | 170700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 126 | 20231221 | 170600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 127 | 20231221 | 170500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 128 | 20231221 | 170400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 129 | 20231221 | 170300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 130 | 20231221 | 170200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 131 | 20231221 | 170100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 132 | 20231221 | 170000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 133 | 20231221 | 165900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 134 | 20231221 | 165800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 135 | 20231221 | 165700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 136 | 20231221 | 165600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 137 | 20231221 | 165500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 138 | 20231221 | 165400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 139 | 20231221 | 165300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 140 | 20231221 | 165200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 141 | 20231221 | 165100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 142 | 20231221 | 165000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 143 | 20231221 | 164900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 144 | 20231221 | 164800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 145 | 20231221 | 164700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 146 | 20231221 | 164600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 147 | 20231221 | 164500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 148 | 20231221 | 164400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 149 | 20231221 | 164300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 150 | 20231221 | 164200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 151 | 20231221 | 164100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 152 | 20231221 | 164000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 20190 |
| 153 | 20231221 | 163900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 154 | 20231221 | 163800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 155 | 20231221 | 163700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 156 | 20231221 | 163600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 157 | 20231221 | 163500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 158 | 20231221 | 163400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 159 | 20231221 | 163300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 160 | 20231221 | 163200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 161 | 20231221 | 163100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 162 | 20231221 | 163000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 163 | 20231221 | 162900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 164 | 20231221 | 162800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 165 | 20231221 | 162700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 166 | 20231221 | 162600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 167 | 20231221 | 162500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 168 | 20231221 | 162400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 169 | 20231221 | 162300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 170 | 20231221 | 162200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 171 | 20231221 | 162100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 172 | 20231221 | 162000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 173 | 20231221 | 161900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 174 | 20231221 | 161800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 175 | 20231221 | 161700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 176 | 20231221 | 161600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 177 | 20231221 | 161500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 178 | 20231221 | 161400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 179 | 20231221 | 161300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 180 | 20231221 | 161200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 181 | 20231221 | 161100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 182 | 20231221 | 161000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 20190 |
| 183 | 20231221 | 160900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 184 | 20231221 | 160800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 185 | 20231221 | 160700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 186 | 20231221 | 160600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 187 | 20231221 | 160500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 188 | 20231221 | 160400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 189 | 20231221 | 160300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 190 | 20231221 | 160200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 191 | 20231221 | 160100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 192 | 20231221 | 160000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 193 | 20231221 | 155900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 194 | 20231221 | 155800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 195 | 20231221 | 155700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 196 | 20231221 | 155600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 197 | 20231221 | 155500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 198 | 20231221 | 155400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 199 | 20231221 | 155300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 200 | 20231221 | 155200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 201 | 20231221 | 155100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 202 | 20231221 | 155000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 203 | 20231221 | 154900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 204 | 20231221 | 154800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 205 | 20231221 | 154700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 206 | 20231221 | 154600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 207 | 20231221 | 154500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 208 | 20231221 | 154400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 209 | 20231221 | 154300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 210 | 20231221 | 154200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 211 | 20231221 | 154100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 212 | 20231221 | 154000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 20190 |
| 213 | 20231221 | 153900 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 214 | 20231221 | 153800 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 215 | 20231221 | 153700 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 216 | 20231221 | 153600 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 217 | 20231221 | 153500 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 218 | 20231221 | 153400 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 219 | 20231221 | 153300 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 220 | 20231221 | 153200 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 221 | 20231221 | 153100 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 222 | 20231221 | 153000 | 19258526300 | 128300 | 128300 | 128300 | 128300 | 20190 |
| 223 | 20231221 | 152900 | 16668149300 | 128100 | 128100 | 128100 | 128100 | 0 |
| 224 | 20231221 | 152800 | 16668149300 | 128100 | 128100 | 128100 | 128100 | 0 |
| 225 | 20231221 | 152700 | 16668149300 | 128100 | 128100 | 128100 | 128100 | 0 |
| 226 | 20231221 | 152600 | 16668149300 | 128100 | 128100 | 128100 | 128100 | 0 |
| 227 | 20231221 | 152500 | 16668149300 | 128100 | 128100 | 128100 | 128100 | 0 |
| 228 | 20231221 | 152400 | 16668149300 | 128100 | 128100 | 128100 | 128100 | 0 |
| 229 | 20231221 | 152300 | 16668149300 | 128100 | 128100 | 128100 | 128100 | 0 |
| 230 | 20231221 | 152200 | 16668149300 | 128100 | 128100 | 128100 | 128100 | 0 |
| 231 | 20231221 | 152100 | 16668149300 | 128100 | 128100 | 128100 | 128100 | 0 |
| 232 | 20231221 | 152000 | 16668149300 | 128100 | 128100 | 128100 | 128100 | 0 |
| 233 | 20231221 | 151900 | 16668149300 | 128100 | 127900 | 128200 | 127800 | 1643 |
| 234 | 20231221 | 151800 | 16458061900 | 127800 | 128000 | 128000 | 127800 | 854 |
| 235 | 20231221 | 151700 | 16348891500 | 128000 | 128000 | 128100 | 127900 | 2717 |
| 236 | 20231221 | 151600 | 16001089000 | 128000 | 128100 | 128100 | 128000 | 262 |
| 237 | 20231221 | 151500 | 15967530700 | 128100 | 128100 | 128100 | 128000 | 1843 |
| 238 | 20231221 | 151400 | 15731446100 | 128200 | 128200 | 128200 | 128100 | 188 |
| 239 | 20231221 | 151300 | 15707346500 | 128200 | 128100 | 128200 | 128000 | 959 |
| 240 | 20231221 | 151200 | 15584476500 | 128000 | 128100 | 128100 | 128000 | 367 |
| 241 | 20231221 | 151100 | 15537468000 | 128100 | 128100 | 128100 | 128000 | 168 |
| 242 | 20231221 | 151000 | 15515949300 | 128000 | 128100 | 128100 | 128000 | 81 |
| 243 | 20231221 | 150900 | 15505576100 | 128100 | 128100 | 128100 | 128000 | 208 |
| 244 | 20231221 | 150800 | 15478934300 | 128000 | 128100 | 128100 | 128000 | 186 |
| 245 | 20231221 | 150700 | 15455111500 | 128000 | 128100 | 128100 | 128000 | 99 |
| 246 | 20231221 | 150600 | 15442433900 | 128000 | 128100 | 128100 | 128000 | 400 |
| 247 | 20231221 | 150500 | 15391225700 | 128000 | 128100 | 128100 | 128000 | 119 |
| 248 | 20231221 | 150400 | 15375985400 | 128100 | 128200 | 128200 | 128100 | 928 |
| 249 | 20231221 | 150300 | 15257102600 | 128200 | 128200 | 128200 | 128100 | 343 |
| 250 | 20231221 | 150200 | 15213138100 | 128200 | 128200 | 128200 | 128100 | 116 |
| 251 | 20231221 | 150100 | 15198269800 | 128200 | 128200 | 128200 | 128100 | 126 |
| 252 | 20231221 | 150000 | 15182120000 | 128200 | 128200 | 128200 | 128100 | 340 |
| 253 | 20231221 | 145900 | 15138555200 | 128100 | 128100 | 128200 | 128100 | 170 |
| 254 | 20231221 | 145800 | 15116767300 | 128100 | 128100 | 128200 | 128100 | 235 |
| 255 | 20231221 | 145700 | 15086657300 | 128200 | 128100 | 128200 | 128100 | 241 |
| 256 | 20231221 | 145600 | 15055774700 | 128200 | 128200 | 128200 | 128100 | 275 |
| 257 | 20231221 | 145500 | 15020538500 | 128100 | 128100 | 128200 | 128100 | 102 |
| 258 | 20231221 | 145400 | 15007468800 | 128100 | 128200 | 128200 | 128100 | 261 |
| 259 | 20231221 | 145300 | 14974027900 | 128200 | 128200 | 128200 | 128100 | 202 |
| 260 | 20231221 | 145200 | 14948142300 | 128200 | 128200 | 128200 | 128100 | 292 |
| 261 | 20231221 | 145100 | 14910728900 | 128100 | 128200 | 128200 | 128100 | 261 |
| 262 | 20231221 | 145000 | 14877284100 | 128200 | 128200 | 128200 | 128100 | 191 |
| 263 | 20231221 | 144900 | 14852809900 | 128100 | 128200 | 128200 | 128100 | 162 |
| 264 | 20231221 | 144800 | 14832053300 | 128200 | 128200 | 128200 | 128000 | 498 |
| 265 | 20231221 | 144700 | 14768256700 | 128100 | 128000 | 128200 | 127900 | 239 |
| 266 | 20231221 | 144600 | 14737647600 | 127900 | 127800 | 128000 | 127800 | 233 |
| 267 | 20231221 | 144500 | 14707853100 | 128000 | 127900 | 128000 | 127800 | 136 |
| 268 | 20231221 | 144400 | 14690455000 | 127900 | 128000 | 128100 | 127800 | 438 |
| 269 | 20231221 | 144300 | 14634402300 | 128000 | 127900 | 128000 | 127800 | 170 |
| 270 | 20231221 | 144200 | 14612666900 | 127800 | 127900 | 128000 | 127800 | 275 |
| 271 | 20231221 | 144100 | 14577494800 | 127900 | 127900 | 128000 | 127900 | 76 |
| 272 | 20231221 | 144000 | 14567772000 | 128000 | 127900 | 128000 | 127900 | 264 |
| 273 | 20231221 | 143900 | 14534000100 | 127900 | 128000 | 128000 | 127900 | 496 |
| 274 | 20231221 | 143800 | 14470540700 | 128000 | 128000 | 128100 | 127900 | 216 |
| 275 | 20231221 | 143700 | 14442898900 | 128000 | 128100 | 128100 | 127900 | 170 |
| 276 | 20231221 | 143600 | 14421143700 | 128000 | 128100 | 128200 | 128000 | 140 |
| 277 | 20231221 | 143500 | 14403218700 | 128000 | 128000 | 128200 | 128000 | 272 |
| 278 | 20231221 | 143400 | 14368365900 | 128000 | 128000 | 128100 | 127900 | 196 |
| 279 | 20231221 | 143300 | 14343277200 | 128100 | 128100 | 128200 | 128100 | 201 |
| 280 | 20231221 | 143200 | 14317525800 | 128100 | 128100 | 128200 | 128100 | 177 |
| 281 | 20231221 | 143100 | 14294850700 | 128200 | 128000 | 128200 | 128000 | 248 |
| 282 | 20231221 | 143000 | 14263068500 | 128000 | 128100 | 128100 | 128000 | 228 |
| 283 | 20231221 | 142900 | 14233882700 | 128000 | 128100 | 128200 | 128000 | 110 |
| 284 | 20231221 | 142800 | 14219792200 | 128200 | 128100 | 128200 | 128000 | 187 |
| 285 | 20231221 | 142700 | 14195842200 | 128200 | 128100 | 128200 | 128000 | 415 |
| 286 | 20231221 | 142600 | 14142664600 | 128100 | 128000 | 128200 | 128000 | 61 |
| 287 | 20231221 | 142500 | 14134849500 | 128100 | 128100 | 128100 | 128000 | 237 |
| 288 | 20231221 | 142400 | 14104502800 | 128100 | 128100 | 128200 | 128100 | 160 |
| 289 | 20231221 | 142300 | 14084001700 | 128100 | 128100 | 128200 | 128100 | 699 |
| 290 | 20231221 | 142200 | 13994439000 | 128200 | 128100 | 128200 | 128100 | 235 |
| 291 | 20231221 | 142100 | 13964333300 | 128100 | 128200 | 128200 | 128100 | 270 |
| 292 | 20231221 | 142000 | 13929742700 | 128200 | 128200 | 128200 | 128100 | 126 |
| 293 | 20231221 | 141900 | 13913595200 | 128200 | 128100 | 128200 | 128100 | 309 |
| 294 | 20231221 | 141800 | 13873992600 | 128200 | 128100 | 128200 | 128100 | 155 |
| 295 | 20231221 | 141700 | 13854130600 | 128100 | 128100 | 128200 | 128100 | 106 |
| 296 | 20231221 | 141600 | 13840551400 | 128200 | 128200 | 128200 | 128100 | 97 |
| 297 | 20231221 | 141500 | 13828118500 | 128100 | 128100 | 128200 | 128000 | 338 |
| 298 | 20231221 | 141400 | 13784821900 | 128100 | 128000 | 128100 | 128000 | 54 |
| 299 | 20231221 | 141300 | 13777905600 | 128100 | 128000 | 128100 | 128000 | 215 |
| 300 | 20231221 | 141200 | 13750377400 | 128000 | 128100 | 128100 | 128000 | 44 |
| 301 | 20231221 | 141100 | 13744743500 | 128000 | 128200 | 128200 | 128000 | 626 |
| 302 | 20231221 | 141000 | 13664542300 | 128200 | 128100 | 128200 | 128100 | 77 |
| 303 | 20231221 | 140900 | 13654674200 | 128100 | 128100 | 128200 | 128100 | 136 |
| 304 | 20231221 | 140800 | 13637250400 | 128100 | 128000 | 128200 | 128000 | 212 |
| 305 | 20231221 | 140700 | 13610088700 | 128100 | 128000 | 128100 | 128000 | 374 |
| 306 | 20231221 | 140600 | 13562188900 | 128000 | 128000 | 128100 | 128000 | 127 |
| 307 | 20231221 | 140500 | 13545931100 | 128100 | 128100 | 128100 | 128000 | 169 |
| 308 | 20231221 | 140400 | 13524291800 | 128100 | 128100 | 128100 | 128000 | 275 |
| 309 | 20231221 | 140300 | 13489064500 | 128100 | 128200 | 128200 | 128100 | 333 |
| 310 | 20231221 | 140200 | 13446385500 | 128100 | 128100 | 128200 | 128100 | 15 |
| 311 | 20231221 | 140100 | 13444463300 | 128200 | 128200 | 128200 | 128100 | 178 |
| 312 | 20231221 | 140000 | 13421657900 | 128200 | 128200 | 128200 | 128100 | 47 |
| 313 | 20231221 | 135900 | 13415633600 | 128100 | 128100 | 128200 | 128100 | 308 |
| 314 | 20231221 | 135800 | 13376156600 | 128200 | 128100 | 128200 | 128000 | 96 |
| 315 | 20231221 | 135700 | 13363859400 | 128000 | 128100 | 128200 | 128000 | 247 |
| 316 | 20231221 | 135600 | 13332224900 | 128200 | 128200 | 128200 | 128100 | 34 |
| 317 | 20231221 | 135500 | 13327867000 | 128100 | 128100 | 128200 | 128000 | 432 |
| 318 | 20231221 | 135400 | 13272511900 | 128200 | 128100 | 128200 | 128100 | 68 |
| 319 | 20231221 | 135300 | 13263798100 | 128100 | 128100 | 128200 | 128100 | 100 |
| 320 | 20231221 | 135200 | 13250986000 | 128100 | 128100 | 128200 | 128000 | 251 |
| 321 | 20231221 | 135100 | 13218832600 | 128200 | 128200 | 128200 | 128100 | 349 |
| 322 | 20231221 | 135000 | 13174097900 | 128100 | 128000 | 128100 | 128000 | 123 |
| 323 | 20231221 | 134900 | 13158350600 | 128100 | 128000 | 128100 | 128000 | 302 |
| 324 | 20231221 | 134800 | 13119689300 | 128100 | 128000 | 128200 | 128000 | 724 |
| 325 | 20231221 | 134700 | 13026969900 | 128000 | 128100 | 128200 | 128000 | 366 |
| 326 | 20231221 | 134600 | 12980087300 | 128100 | 128000 | 128100 | 128000 | 591 |
| 327 | 20231221 | 134500 | 12904417800 | 128100 | 128100 | 128200 | 128000 | 338 |
| 328 | 20231221 | 134400 | 12861129900 | 128000 | 128100 | 128100 | 128000 | 305 |
| 329 | 20231221 | 134300 | 12822071500 | 128200 | 128100 | 128200 | 128000 | 585 |
| 330 | 20231221 | 134200 | 12747131100 | 128100 | 128200 | 128300 | 128100 | 3506 |
| 331 | 20231221 | 134100 | 12297674400 | 128200 | 128200 | 128300 | 128200 | 292 |
| 332 | 20231221 | 134000 | 12260232800 | 128300 | 128200 | 128300 | 128200 | 353 |
| 333 | 20231221 | 133900 | 12214972700 | 128300 | 128100 | 128300 | 128100 | 990 |
| 334 | 20231221 | 133800 | 12088052300 | 128100 | 128100 | 128200 | 128100 | 208 |
| 335 | 20231221 | 133700 | 12061394700 | 128200 | 128100 | 128200 | 128100 | 114 |
| 336 | 20231221 | 133600 | 12046787600 | 128200 | 128100 | 128200 | 128100 | 163 |
| 337 | 20231221 | 133500 | 12025900800 | 128200 | 128200 | 128200 | 128100 | 346 |
| 338 | 20231221 | 133400 | 11981556800 | 128200 | 128200 | 128200 | 128100 | 148 |
| 339 | 20231221 | 133300 | 11962595200 | 128200 | 128200 | 128200 | 128100 | 52 |
| 340 | 20231221 | 133200 | 11955928900 | 128200 | 128100 | 128200 | 128100 | 128 |
| 341 | 20231221 | 133100 | 11939528600 | 128200 | 128100 | 128200 | 128100 | 322 |
| 342 | 20231221 | 133000 | 11898260600 | 128200 | 128200 | 128200 | 128100 | 122 |
| 343 | 20231221 | 132900 | 11882628500 | 128200 | 128100 | 128200 | 128100 | 141 |
| 344 | 20231221 | 132800 | 11864564800 | 128200 | 128200 | 128200 | 128100 | 123 |
| 345 | 20231221 | 132700 | 11848804400 | 128100 | 128200 | 128200 | 128100 | 283 |
| 346 | 20231221 | 132600 | 11812530800 | 128200 | 128100 | 128200 | 128100 | 194 |
| 347 | 20231221 | 132500 | 11787677400 | 128200 | 128100 | 128200 | 128100 | 55 |
| 348 | 20231221 | 132400 | 11780628500 | 128200 | 128200 | 128200 | 128100 | 126 |
| 349 | 20231221 | 132300 | 11764485200 | 128100 | 128100 | 128200 | 128100 | 203 |
| 350 | 20231221 | 132200 | 11738461500 | 128200 | 128200 | 128200 | 128000 | 410 |
| 351 | 20231221 | 132100 | 11685939500 | 128200 | 128200 | 128200 | 128100 | 41 |
| 352 | 20231221 | 132000 | 11680684600 | 128100 | 128100 | 128200 | 128100 | 424 |
| 353 | 20231221 | 131900 | 11626367400 | 128200 | 128100 | 128200 | 128100 | 428 |
| 354 | 20231221 | 131800 | 11571520300 | 128100 | 128200 | 128200 | 128100 | 147 |
| 355 | 20231221 | 131700 | 11552677800 | 128200 | 128100 | 128200 | 128100 | 126 |
| 356 | 20231221 | 131600 | 11536534700 | 128200 | 128100 | 128200 | 128100 | 38 |
| 357 | 20231221 | 131500 | 11531664200 | 128200 | 128200 | 128200 | 128100 | 447 |
| 358 | 20231221 | 131400 | 11474375600 | 128200 | 128200 | 128200 | 128100 | 103 |
| 359 | 20231221 | 131300 | 11461178200 | 128100 | 128200 | 128200 | 128100 | 148 |
| 360 | 20231221 | 131200 | 11442205600 | 128200 | 128200 | 128300 | 128200 | 460 |
| 361 | 20231221 | 131100 | 11383231700 | 128200 | 128100 | 128200 | 128100 | 571 |
| 362 | 20231221 | 131000 | 11310037800 | 128200 | 128200 | 128200 | 128100 | 47 |
| 363 | 20231221 | 130900 | 11304014000 | 128200 | 128200 | 128200 | 128100 | 476 |
| 364 | 20231221 | 130800 | 11242999100 | 128200 | 128100 | 128200 | 128100 | 19 |
| 365 | 20231221 | 130700 | 11240564500 | 128100 | 128200 | 128200 | 128100 | 313 |
| 366 | 20231221 | 130600 | 11200447500 | 128200 | 128200 | 128200 | 128200 | 354 |
| 367 | 20231221 | 130500 | 11155064700 | 128300 | 128200 | 128300 | 128200 | 114 |
| 368 | 20231221 | 130400 | 11140448800 | 128300 | 128200 | 128300 | 128200 | 48 |
| 369 | 20231221 | 130300 | 11134291800 | 128200 | 128200 | 128300 | 128200 | 374 |
| 370 | 20231221 | 130200 | 11086335300 | 128200 | 128100 | 128200 | 128100 | 391 |
| 371 | 20231221 | 130100 | 11036209900 | 128200 | 128100 | 128200 | 128100 | 209 |
| 372 | 20231221 | 130000 | 11009429600 | 128100 | 128200 | 128200 | 128100 | 37 |
| 373 | 20231221 | 125900 | 11004688500 | 128200 | 128200 | 128200 | 128100 | 354 |
| 374 | 20231221 | 125800 | 10959318700 | 128200 | 128200 | 128200 | 128100 | 28 |
| 375 | 20231221 | 125700 | 10955729200 | 128100 | 128100 | 128200 | 128100 | 116 |
| 376 | 20231221 | 125600 | 10940866300 | 128200 | 128100 | 128200 | 128100 | 81 |
| 377 | 20231221 | 125500 | 10930489500 | 128200 | 128200 | 128200 | 128100 | 378 |
| 378 | 20231221 | 125400 | 10882039700 | 128200 | 128200 | 128200 | 128100 | 109 |
| 379 | 20231221 | 125300 | 10868069500 | 128100 | 128100 | 128100 | 128100 | 100 |
| 380 | 20231221 | 125200 | 10855259500 | 128100 | 128200 | 128200 | 128100 | 45 |
| 381 | 20231221 | 125100 | 10849491800 | 128200 | 128200 | 128200 | 128100 | 316 |
| 382 | 20231221 | 125000 | 10808988800 | 128200 | 128100 | 128200 | 128100 | 114 |
| 383 | 20231221 | 124900 | 10794385300 | 128100 | 128100 | 128200 | 128100 | 106 |
| 384 | 20231221 | 124800 | 10780805100 | 128100 | 128200 | 128200 | 128100 | 36 |
| 385 | 20231221 | 124700 | 10776192300 | 128200 | 128100 | 128300 | 128100 | 775 |
| 386 | 20231221 | 124600 | 10676832900 | 128200 | 128100 | 128200 | 128100 | 180 |
| 387 | 20231221 | 124500 | 10653766800 | 128200 | 128200 | 128200 | 128100 | 120 |
| 388 | 20231221 | 124400 | 10638384200 | 128200 | 128100 | 128200 | 128100 | 133 |
| 389 | 20231221 | 124300 | 10621341800 | 128200 | 128100 | 128200 | 128100 | 315 |
| 390 | 20231221 | 124200 | 10580962100 | 128100 | 128200 | 128200 | 128100 | 144 |
| 391 | 20231221 | 124100 | 10562513300 | 128200 | 128200 | 128200 | 128100 | 175 |
| 392 | 20231221 | 124000 | 10540093700 | 128200 | 128100 | 128200 | 128100 | 114 |
| 393 | 20231221 | 123900 | 10525487200 | 128200 | 128100 | 128200 | 128100 | 34 |
| 394 | 20231221 | 123800 | 10521129300 | 128100 | 128200 | 128200 | 128100 | 316 |
| 395 | 20231221 | 123700 | 10480634000 | 128200 | 128200 | 128200 | 128200 | 42 |
| 396 | 20231221 | 123600 | 10475249600 | 128200 | 128100 | 128200 | 128100 | 106 |
| 397 | 20231221 | 123500 | 10461668300 | 128200 | 128200 | 128200 | 128100 | 120 |
| 398 | 20231221 | 123400 | 10446294500 | 128100 | 128200 | 128200 | 128100 | 155 |
| 399 | 20231221 | 123300 | 10426432700 | 128100 | 128100 | 128200 | 128100 | 27 |
| 400 | 20231221 | 123200 | 10422971600 | 128200 | 128200 | 128200 | 128100 | 116 |
| 401 | 20231221 | 123100 | 10408108600 | 128200 | 128100 | 128200 | 128100 | 69 |
| 402 | 20231221 | 123000 | 10399267000 | 128200 | 128200 | 128200 | 128100 | 96 |
| 403 | 20231221 | 122900 | 10386968900 | 128200 | 128100 | 128200 | 128100 | 56 |
| 404 | 20231221 | 122800 | 10379792800 | 128200 | 128200 | 128200 | 128100 | 84 |
| 405 | 20231221 | 122700 | 10369031900 | 128100 | 128200 | 128200 | 128100 | 134 |
| 406 | 20231221 | 122600 | 10351854400 | 128300 | 128200 | 128300 | 128100 | 159 |
| 407 | 20231221 | 122500 | 10331479200 | 128200 | 128200 | 128200 | 128200 | 147 |
| 408 | 20231221 | 122400 | 10312633800 | 128200 | 128300 | 128300 | 128200 | 384 |
| 409 | 20231221 | 122300 | 10263401200 | 128200 | 128300 | 128300 | 128200 | 186 |
| 410 | 20231221 | 122200 | 10239552600 | 128300 | 128300 | 128300 | 128200 | 93 |
| 411 | 20231221 | 122100 | 10227629100 | 128300 | 128200 | 128300 | 128200 | 137 |
| 412 | 20231221 | 122000 | 10210063600 | 128300 | 128300 | 128300 | 128200 | 135 |
| 413 | 20231221 | 121900 | 10192752400 | 128300 | 128100 | 128300 | 128100 | 418 |
| 414 | 20231221 | 121800 | 10139157600 | 128200 | 128200 | 128200 | 128100 | 163 |
| 415 | 20231221 | 121700 | 10118274300 | 128200 | 128100 | 128200 | 128100 | 68 |
| 416 | 20231221 | 121600 | 10109561900 | 128200 | 128200 | 128200 | 128100 | 321 |
| 417 | 20231221 | 121500 | 10068421700 | 128200 | 128200 | 128200 | 128100 | 45 |
| 418 | 20231221 | 121400 | 10062653800 | 128100 | 128100 | 128200 | 128100 | 161 |
| 419 | 20231221 | 121300 | 10042024800 | 128100 | 128100 | 128200 | 128100 | 109 |
| 420 | 20231221 | 121200 | 10028059100 | 128200 | 128200 | 128200 | 128100 | 64 |
| 421 | 20231221 | 121100 | 10019857500 | 128100 | 128300 | 128400 | 128100 | 663 |
| 422 | 20231221 | 121000 | 9934804100 | 128300 | 128300 | 128400 | 128300 | 346 |
| 423 | 20231221 | 120900 | 9890408300 | 128300 | 128300 | 128400 | 128300 | 133 |
| 424 | 20231221 | 120800 | 9873341100 | 128300 | 128300 | 128400 | 128300 | 175 |
| 425 | 20231221 | 120700 | 9850887300 | 128300 | 128300 | 128400 | 128300 | 636 |
| 426 | 20231221 | 120600 | 9769274600 | 128400 | 128300 | 128400 | 128300 | 78 |
| 427 | 20231221 | 120500 | 9759262600 | 128400 | 128300 | 128400 | 128300 | 125 |
| 428 | 20231221 | 120400 | 9743222200 | 128400 | 128400 | 128400 | 128300 | 332 |
| 429 | 20231221 | 120300 | 9700593500 | 128400 | 128300 | 128400 | 128300 | 174 |
| 430 | 20231221 | 120200 | 9678261600 | 128300 | 128300 | 128400 | 128300 | 95 |
| 431 | 20231221 | 120100 | 9666067700 | 128400 | 128400 | 128400 | 128300 | 323 |
| 432 | 20231221 | 120000 | 9624621900 | 128400 | 128300 | 128400 | 128300 | 54 |
| 433 | 20231221 | 115900 | 9617689000 | 128300 | 128300 | 128400 | 128300 | 155 |
| 434 | 20231221 | 115800 | 9597797200 | 128400 | 128400 | 128400 | 128300 | 183 |
| 435 | 20231221 | 115700 | 9574302100 | 128300 | 128400 | 128400 | 128300 | 262 |
| 436 | 20231221 | 115600 | 9540681900 | 128300 | 128400 | 128400 | 128300 | 55 |
| 437 | 20231221 | 115500 | 9533620500 | 128400 | 128400 | 128400 | 128300 | 236 |
| 438 | 20231221 | 115400 | 9503326600 | 128400 | 128300 | 128400 | 128300 | 58 |
| 439 | 20231221 | 115300 | 9495881300 | 128400 | 128300 | 128400 | 128300 | 314 |
| 440 | 20231221 | 115200 | 9455590600 | 128400 | 128400 | 128400 | 128300 | 702 |
| 441 | 20231221 | 115100 | 9365507200 | 128400 | 128300 | 128400 | 128200 | 509 |
| 442 | 20231221 | 115000 | 9300210900 | 128200 | 128300 | 128300 | 128200 | 61 |
| 443 | 20231221 | 114900 | 9292388900 | 128300 | 128300 | 128300 | 128200 | 117 |
| 444 | 20231221 | 114800 | 9277385900 | 128300 | 128400 | 128400 | 128200 | 182 |
| 445 | 20231221 | 114700 | 9254049500 | 128400 | 128400 | 128400 | 128200 | 535 |
| 446 | 20231221 | 114600 | 9185394300 | 128400 | 128300 | 128400 | 128300 | 45 |
| 447 | 20231221 | 114500 | 9179618600 | 128300 | 128400 | 128400 | 128300 | 348 |
| 448 | 20231221 | 114400 | 9134961500 | 128400 | 128400 | 128400 | 128300 | 681 |
| 449 | 20231221 | 114300 | 9047564400 | 128400 | 128200 | 128400 | 128200 | 535 |
| 450 | 20231221 | 114200 | 8978919900 | 128300 | 128300 | 128300 | 128200 | 279 |
| 451 | 20231221 | 114100 | 8943125100 | 128200 | 128300 | 128300 | 128200 | 94 |
| 452 | 20231221 | 114000 | 8931065700 | 128300 | 128300 | 128300 | 128200 | 208 |
| 453 | 20231221 | 113900 | 8904379900 | 128300 | 128300 | 128300 | 128200 | 164 |
| 454 | 20231221 | 113800 | 8883340900 | 128300 | 128200 | 128300 | 128100 | 1633 |
| 455 | 20231221 | 113700 | 8673980000 | 128200 | 128200 | 128200 | 128100 | 42 |
| 456 | 20231221 | 113600 | 8668596400 | 128200 | 128200 | 128200 | 128100 | 227 |
| 457 | 20231221 | 113500 | 8639509000 | 128100 | 128200 | 128200 | 128100 | 79 |
| 458 | 20231221 | 113400 | 8629383300 | 128100 | 128200 | 128200 | 128100 | 108 |
| 459 | 20231221 | 113300 | 8615538300 | 128200 | 128200 | 128200 | 128100 | 252 |
| 460 | 20231221 | 113200 | 8583235200 | 128200 | 128200 | 128200 | 128100 | 75 |
| 461 | 20231221 | 113100 | 8573622200 | 128200 | 128200 | 128200 | 128100 | 188 |
| 462 | 20231221 | 113000 | 8549528900 | 128200 | 128200 | 128200 | 128100 | 171 |
| 463 | 20231221 | 112900 | 8527609600 | 128200 | 128200 | 128200 | 128100 | 68 |
| 464 | 20231221 | 112800 | 8518893900 | 128200 | 128100 | 128200 | 128100 | 58 |
| 465 | 20231221 | 112700 | 8511458500 | 128200 | 128200 | 128200 | 128100 | 104 |
| 466 | 20231221 | 112600 | 8498127400 | 128200 | 128200 | 128200 | 128100 | 94 |
| 467 | 20231221 | 112500 | 8486080200 | 128200 | 128200 | 128200 | 128100 | 115 |
| 468 | 20231221 | 112400 | 8471340200 | 128200 | 128200 | 128200 | 128100 | 40 |
| 469 | 20231221 | 112300 | 8466212700 | 128200 | 128100 | 128200 | 128100 | 674 |
| 470 | 20231221 | 112200 | 8379859800 | 128100 | 128000 | 128100 | 127900 | 699 |
| 471 | 20231221 | 112100 | 8290435200 | 128000 | 127900 | 128000 | 127900 | 260 |
| 472 | 20231221 | 112000 | 8257177100 | 127900 | 128000 | 128000 | 127900 | 110 |
| 473 | 20231221 | 111900 | 8243097700 | 128000 | 127900 | 128000 | 127900 | 66 |
| 474 | 20231221 | 111800 | 8234653200 | 127900 | 128000 | 128100 | 127900 | 533 |
| 475 | 20231221 | 111700 | 8166426800 | 128000 | 128100 | 128100 | 128000 | 108 |
| 476 | 20231221 | 111600 | 8152600300 | 128000 | 128200 | 128200 | 128000 | 708 |
| 477 | 20231221 | 111500 | 8061890700 | 128200 | 128200 | 128200 | 128100 | 160 |
| 478 | 20231221 | 111400 | 8041381700 | 128200 | 128200 | 128200 | 128100 | 61 |
| 479 | 20231221 | 111300 | 8033563000 | 128200 | 128200 | 128200 | 128100 | 807 |
| 480 | 20231221 | 111200 | 7930181500 | 128100 | 128200 | 128200 | 128100 | 70 |
| 481 | 20231221 | 111100 | 7921210000 | 128200 | 128200 | 128200 | 128100 | 76 |
| 482 | 20231221 | 111000 | 7911470000 | 128100 | 128100 | 128200 | 128000 | 1095 |
| 483 | 20231221 | 110900 | 7771202100 | 128100 | 127900 | 128100 | 127900 | 1393 |
| 484 | 20231221 | 110800 | 7592869300 | 128000 | 128000 | 128000 | 127900 | 102 |
| 485 | 20231221 | 110700 | 7579815700 | 127900 | 127900 | 128000 | 127900 | 210 |
| 486 | 20231221 | 110600 | 7552949400 | 128000 | 127900 | 128000 | 127800 | 429 |
| 487 | 20231221 | 110500 | 7498079500 | 127900 | 127900 | 128000 | 127900 | 129 |
| 488 | 20231221 | 110400 | 7481569800 | 128000 | 127900 | 128000 | 127700 | 949 |
| 489 | 20231221 | 110300 | 7360239400 | 127900 | 128000 | 128000 | 127900 | 135 |
| 490 | 20231221 | 110200 | 7342964000 | 127900 | 127900 | 128000 | 127900 | 188 |
| 491 | 20231221 | 110100 | 7318901700 | 127900 | 128000 | 128000 | 127900 | 154 |
| 492 | 20231221 | 110000 | 7299190900 | 127900 | 127900 | 128000 | 127800 | 141 |
| 493 | 20231221 | 105900 | 7281156800 | 127900 | 128000 | 128000 | 127800 | 278 |
| 494 | 20231221 | 105800 | 7245600200 | 127900 | 128000 | 128000 | 127900 | 488 |
| 495 | 20231221 | 105700 | 7183178700 | 127900 | 128000 | 128000 | 127900 | 1202 |
| 496 | 20231221 | 105600 | 7029383000 | 128000 | 127900 | 128000 | 127900 | 134 |
| 497 | 20231221 | 105500 | 7012237200 | 128000 | 128000 | 128000 | 127900 | 133 |
| 498 | 20231221 | 105400 | 6995214200 | 127900 | 128000 | 128000 | 127900 | 85 |
| 499 | 20231221 | 105300 | 6984337300 | 127900 | 127900 | 128000 | 127800 | 190 |
| 500 | 20231221 | 105200 | 6960032300 | 127900 | 127900 | 127900 | 127800 | 250 |
| 501 | 20231221 | 105100 | 6928065000 | 127900 | 127900 | 127900 | 127800 | 90 |
| 502 | 20231221 | 105000 | 6916555000 | 127900 | 127900 | 127900 | 127800 | 47 |
| 503 | 20231221 | 104900 | 6910544400 | 127900 | 127800 | 127900 | 127800 | 101 |
| 504 | 20231221 | 104800 | 6897633800 | 127900 | 127800 | 127900 | 127800 | 54 |
| 505 | 20231221 | 104700 | 6890728400 | 127700 | 127800 | 127900 | 127700 | 202 |
| 506 | 20231221 | 104600 | 6864907900 | 127900 | 127800 | 127900 | 127800 | 280 |
| 507 | 20231221 | 104500 | 6829120300 | 127900 | 127900 | 127900 | 127800 | 49 |
| 508 | 20231221 | 104400 | 6822854800 | 127900 | 127800 | 127900 | 127800 | 78 |
| 509 | 20231221 | 104300 | 6812881500 | 127800 | 127700 | 127800 | 127700 | 99 |
| 510 | 20231221 | 104200 | 6800233400 | 127700 | 127800 | 127800 | 127600 | 75 |
| 511 | 20231221 | 104100 | 6790654600 | 127800 | 127600 | 127900 | 127600 | 731 |
| 512 | 20231221 | 104000 | 6697330000 | 127600 | 127600 | 127800 | 127600 | 141 |
| 513 | 20231221 | 103900 | 6679334400 | 127700 | 127600 | 127700 | 127600 | 54 |
| 514 | 20231221 | 103800 | 6672440000 | 127900 | 127800 | 127900 | 127700 | 969 |
| 515 | 20231221 | 103700 | 6548608000 | 127800 | 127800 | 127900 | 127700 | 1081 |
| 516 | 20231221 | 103600 | 6410517000 | 127900 | 127800 | 127900 | 127800 | 7 |
| 517 | 20231221 | 103500 | 6409622200 | 127900 | 127800 | 127900 | 127800 | 55 |
| 518 | 20231221 | 103400 | 6402589600 | 127800 | 127900 | 128000 | 127800 | 262 |
| 519 | 20231221 | 103300 | 6369080400 | 128000 | 127800 | 128000 | 127800 | 109 |
| 520 | 20231221 | 103200 | 6355140100 | 127900 | 127800 | 127900 | 127800 | 212 |
| 521 | 20231221 | 103100 | 6328029000 | 127800 | 127800 | 127800 | 127800 | 67 |
| 522 | 20231221 | 103000 | 6319466400 | 127800 | 127900 | 127900 | 127800 | 291 |
| 523 | 20231221 | 102900 | 6282276400 | 127800 | 127800 | 127900 | 127700 | 218 |
| 524 | 20231221 | 102800 | 6254416300 | 127900 | 127800 | 127900 | 127800 | 22 |
| 525 | 20231221 | 102700 | 6251604300 | 127900 | 127700 | 127900 | 127700 | 126 |
| 526 | 20231221 | 102600 | 6235497100 | 127700 | 127700 | 127800 | 127500 | 1325 |
| 527 | 20231221 | 102500 | 6066410500 | 127700 | 127800 | 127800 | 127600 | 549 |
| 528 | 20231221 | 102400 | 5996328100 | 127900 | 127700 | 127900 | 127700 | 1043 |
| 529 | 20231221 | 102300 | 5863136800 | 127700 | 127700 | 128000 | 127600 | 3927 |
| 530 | 20231221 | 102200 | 5361673100 | 127700 | 127800 | 127800 | 127700 | 45 |
| 531 | 20231221 | 102100 | 5355922900 | 127800 | 127800 | 127800 | 127700 | 225 |
| 532 | 20231221 | 102000 | 5327171600 | 127700 | 127800 | 127800 | 127700 | 88 |
| 533 | 20231221 | 101900 | 5315930300 | 127700 | 127700 | 127800 | 127700 | 136 |
| 534 | 20231221 | 101800 | 5298555100 | 127700 | 127700 | 127700 | 127600 | 110 |
| 535 | 20231221 | 101700 | 5284508300 | 127700 | 127800 | 127800 | 127700 | 16 |
| 536 | 20231221 | 101600 | 5282463700 | 127800 | 127700 | 127800 | 127700 | 36 |
| 537 | 20231221 | 101500 | 5277865100 | 127600 | 127700 | 127800 | 127600 | 68 |
| 538 | 20231221 | 101400 | 5269182400 | 127800 | 127700 | 127800 | 127600 | 130 |
| 539 | 20231221 | 101300 | 5252581400 | 127700 | 127700 | 127800 | 127700 | 327 |
| 540 | 20231221 | 101200 | 5210822300 | 127700 | 127700 | 127800 | 127600 | 416 |
| 541 | 20231221 | 101100 | 5157709000 | 127600 | 127800 | 127800 | 127600 | 2927 |
| 542 | 20231221 | 101000 | 4783850600 | 127900 | 127800 | 127900 | 127800 | 183 |
| 543 | 20231221 | 100900 | 4760446800 | 127800 | 127800 | 127900 | 127800 | 265 |
| 544 | 20231221 | 100800 | 4726578400 | 127700 | 127900 | 128000 | 127700 | 146 |
| 545 | 20231221 | 100700 | 4707914200 | 127900 | 127800 | 127900 | 127800 | 134 |
| 546 | 20231221 | 100600 | 4690785400 | 127800 | 127900 | 128000 | 127800 | 462 |
| 547 | 20231221 | 100500 | 4631707300 | 127900 | 127800 | 128000 | 127700 | 782 |
| 548 | 20231221 | 100400 | 4531694600 | 127700 | 127800 | 127800 | 127700 | 42 |
| 549 | 20231221 | 100300 | 4526327500 | 127700 | 127700 | 127800 | 127700 | 108 |
| 550 | 20231221 | 100200 | 4512533300 | 127800 | 127800 | 127900 | 127800 | 282 |
| 551 | 20231221 | 100100 | 4476492100 | 127900 | 127700 | 127900 | 127700 | 258 |
| 552 | 20231221 | 100000 | 4443534400 | 127800 | 127700 | 127800 | 127700 | 426 |
| 553 | 20231221 | 095900 | 4389113300 | 127800 | 127800 | 127800 | 127700 | 209 |
| 554 | 20231221 | 095800 | 4362412000 | 127800 | 127800 | 127900 | 127700 | 397 |
| 555 | 20231221 | 095700 | 4311671300 | 127900 | 127800 | 127900 | 127700 | 367 |
| 556 | 20231221 | 095600 | 4264775500 | 127700 | 127700 | 127800 | 127700 | 216 |
| 557 | 20231221 | 095500 | 4237186600 | 127800 | 127800 | 127800 | 127700 | 231 |
| 558 | 20231221 | 095400 | 4207665600 | 127800 | 127800 | 127900 | 127800 | 233 |
| 559 | 20231221 | 095300 | 4177882200 | 127800 | 127800 | 127900 | 127800 | 136 |
| 560 | 20231221 | 095200 | 4160500300 | 127800 | 127900 | 127900 | 127800 | 206 |
| 561 | 20231221 | 095100 | 4134168900 | 127800 | 127900 | 128000 | 127800 | 316 |
| 562 | 20231221 | 095000 | 4093760100 | 127900 | 128000 | 128000 | 127800 | 80 |
| 563 | 20231221 | 094900 | 4083530600 | 128000 | 127800 | 128000 | 127800 | 25 |
| 564 | 20231221 | 094800 | 4080332500 | 127800 | 127800 | 127900 | 127800 | 285 |
| 565 | 20231221 | 094700 | 4043895200 | 127800 | 127700 | 127900 | 127700 | 447 |
| 566 | 20231221 | 094600 | 3986767600 | 127800 | 127700 | 127800 | 127700 | 91 |
| 567 | 20231221 | 094500 | 3975142900 | 127700 | 127800 | 127800 | 127700 | 371 |
| 568 | 20231221 | 094400 | 3927729900 | 127900 | 127900 | 127900 | 127800 | 659 |
| 569 | 20231221 | 094300 | 3843498100 | 127800 | 127900 | 127900 | 127800 | 779 |
| 570 | 20231221 | 094200 | 3743876800 | 127900 | 128000 | 128000 | 127900 | 794 |
| 571 | 20231221 | 094100 | 3642324000 | 127900 | 127900 | 128000 | 127900 | 54 |
| 572 | 20231221 | 094000 | 3635415200 | 128000 | 127900 | 128000 | 127900 | 135 |
| 573 | 20231221 | 093900 | 3618138200 | 128000 | 127900 | 128000 | 127900 | 164 |
| 574 | 20231221 | 093800 | 3597148700 | 127900 | 127900 | 128000 | 127900 | 166 |
| 575 | 20231221 | 093700 | 3575911000 | 128000 | 128000 | 128100 | 127900 | 81 |
| 576 | 20231221 | 093600 | 3565544800 | 127900 | 128100 | 128100 | 127900 | 1120 |
| 577 | 20231221 | 093500 | 3422103600 | 128200 | 128200 | 128300 | 128200 | 739 |
| 578 | 20231221 | 093400 | 3327355200 | 128200 | 128200 | 128300 | 128200 | 197 |
| 579 | 20231221 | 093300 | 3302099700 | 128200 | 128400 | 128400 | 128200 | 184 |
| 580 | 20231221 | 093200 | 3278492100 | 128300 | 128300 | 128400 | 128300 | 418 |
| 581 | 20231221 | 093100 | 3224850700 | 128400 | 128400 | 128400 | 128300 | 108 |
| 582 | 20231221 | 093000 | 3210994000 | 128400 | 128400 | 128400 | 128300 | 110 |
| 583 | 20231221 | 092900 | 3196870600 | 128400 | 128500 | 128500 | 128400 | 484 |
| 584 | 20231221 | 092800 | 3134714800 | 128400 | 128400 | 128500 | 128400 | 165 |
| 585 | 20231221 | 092700 | 3113527700 | 128400 | 128400 | 128600 | 128400 | 998 |
| 586 | 20231221 | 092600 | 2985349000 | 128600 | 128200 | 128700 | 128200 | 3220 |
| 587 | 20231221 | 092500 | 2571886500 | 128200 | 128200 | 128300 | 128200 | 1150 |
| 588 | 20231221 | 092400 | 2424453500 | 128300 | 128200 | 128300 | 128200 | 79 |
| 589 | 20231221 | 092300 | 2414325400 | 128200 | 128300 | 128300 | 128200 | 284 |
| 590 | 20231221 | 092200 | 2377915500 | 128300 | 128200 | 128300 | 128200 | 228 |
| 591 | 20231221 | 092100 | 2348684300 | 128300 | 128200 | 128300 | 128200 | 620 |
| 592 | 20231221 | 092000 | 2269199900 | 128200 | 128300 | 128300 | 128200 | 463 |
| 593 | 20231221 | 091900 | 2209840400 | 128300 | 128200 | 128300 | 128200 | 384 |
| 594 | 20231221 | 091800 | 2160597400 | 128300 | 128300 | 128300 | 128200 | 276 |
| 595 | 20231221 | 091700 | 2125199500 | 128300 | 128100 | 128400 | 128000 | 1640 |
| 596 | 20231221 | 091600 | 1914975300 | 128000 | 127900 | 128100 | 127900 | 326 |
| 597 | 20231221 | 091500 | 1873234100 | 128000 | 128100 | 128100 | 128000 | 415 |
| 598 | 20231221 | 091400 | 1820113000 | 128000 | 128100 | 128300 | 128000 | 1801 |
| 599 | 20231221 | 091300 | 1589407700 | 128000 | 128000 | 128300 | 127600 | 2900 |
| 600 | 20231221 | 091200 | 1218429700 | 128000 | 127800 | 128000 | 127700 | 1763 |
| 601 | 20231221 | 091100 | 993046100 | 127800 | 127700 | 127800 | 127700 | 136 |
| 602 | 20231221 | 091000 | 975667600 | 127700 | 127600 | 127800 | 127500 | 1628 |
| 603 | 20231221 | 090900 | 767829500 | 127500 | 127500 | 127600 | 127400 | 628 |
| 604 | 20231221 | 090800 | 687766200 | 127500 | 127600 | 127600 | 127400 | 633 |
| 605 | 20231221 | 090700 | 607061100 | 127600 | 127600 | 127700 | 127500 | 775 |
| 606 | 20231221 | 090600 | 508176300 | 127600 | 127800 | 127800 | 127600 | 892 |
| 607 | 20231221 | 090500 | 394272800 | 127700 | 127700 | 127800 | 127700 | 225 |
| 608 | 20231221 | 090400 | 365537500 | 127700 | 127800 | 127800 | 127700 | 169 |
| 609 | 20231221 | 090300 | 343949300 | 127700 | 127800 | 127900 | 127500 | 465 |
| 610 | 20231221 | 090200 | 284586800 | 127800 | 127800 | 127900 | 127800 | 83 |
| 611 | 20231221 | 090100 | 273979100 | 127800 | 127600 | 127900 | 127400 | 229 |
| 612 | 20231221 | 090000 | 244768100 | 127800 | 127800 | 128000 | 127700 | 1909 |