34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185500 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 4350 |
| 3 | 20231205 | 185400 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 4 | 20231205 | 185300 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 5 | 20231205 | 185200 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 6 | 20231205 | 185100 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 7 | 20231205 | 185000 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 8 | 20231205 | 184900 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 9 | 20231205 | 184800 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 10 | 20231205 | 184700 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 11 | 20231205 | 184600 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 12 | 20231205 | 184500 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 13 | 20231205 | 184400 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 14 | 20231205 | 184300 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 15 | 20231205 | 184200 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 16 | 20231205 | 184100 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 17 | 20231205 | 184000 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 18 | 20231205 | 183900 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 19 | 20231205 | 183800 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 20 | 20231205 | 183700 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 21 | 20231205 | 183600 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 22 | 20231205 | 183500 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 23 | 20231205 | 183400 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 24 | 20231205 | 183300 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 25 | 20231205 | 183200 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 26 | 20231205 | 183100 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 27 | 20231205 | 183000 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 28 | 20231205 | 182900 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 29 | 20231205 | 182800 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 30 | 20231205 | 182700 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 31 | 20231205 | 182600 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 32 | 20231205 | 182500 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 4350 |
| 33 | 20231205 | 182400 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 34 | 20231205 | 182300 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 35 | 20231205 | 182200 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 36 | 20231205 | 182100 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 37 | 20231205 | 182000 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 38 | 20231205 | 181900 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 39 | 20231205 | 181800 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 40 | 20231205 | 181700 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 41 | 20231205 | 181600 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 42 | 20231205 | 181500 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 43 | 20231205 | 181400 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 44 | 20231205 | 181300 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 45 | 20231205 | 181200 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 46 | 20231205 | 181100 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 47 | 20231205 | 181000 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 48 | 20231205 | 180900 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 49 | 20231205 | 180800 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 50 | 20231205 | 180700 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 51 | 20231205 | 180600 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 52 | 20231205 | 180500 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 53 | 20231205 | 180400 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 54 | 20231205 | 180300 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 55 | 20231205 | 180200 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 56 | 20231205 | 180100 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 57 | 20231205 | 180000 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 58 | 20231205 | 175900 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 59 | 20231205 | 175800 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 60 | 20231205 | 175700 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 61 | 20231205 | 175600 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 62 | 20231205 | 175500 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 4350 |
| 63 | 20231205 | 175400 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 64 | 20231205 | 175300 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 65 | 20231205 | 175200 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 66 | 20231205 | 175100 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 67 | 20231205 | 175000 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 68 | 20231205 | 174900 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 69 | 20231205 | 174800 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 70 | 20231205 | 174700 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 71 | 20231205 | 174600 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 72 | 20231205 | 174500 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 73 | 20231205 | 174400 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 74 | 20231205 | 174300 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 75 | 20231205 | 174200 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 76 | 20231205 | 174100 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 77 | 20231205 | 174000 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 78 | 20231205 | 173900 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 79 | 20231205 | 173800 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 80 | 20231205 | 173700 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 81 | 20231205 | 173600 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 82 | 20231205 | 173500 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 83 | 20231205 | 173400 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 84 | 20231205 | 173300 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 85 | 20231205 | 173200 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 86 | 20231205 | 173100 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 87 | 20231205 | 173000 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 88 | 20231205 | 172900 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 89 | 20231205 | 172800 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 90 | 20231205 | 172700 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 91 | 20231205 | 172600 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 92 | 20231205 | 172500 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 4350 |
| 93 | 20231205 | 172400 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 94 | 20231205 | 172300 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 95 | 20231205 | 172200 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 96 | 20231205 | 172100 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 97 | 20231205 | 172000 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 98 | 20231205 | 171900 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 99 | 20231205 | 171800 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 100 | 20231205 | 171700 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 101 | 20231205 | 171600 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 102 | 20231205 | 171500 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 103 | 20231205 | 171400 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 104 | 20231205 | 171300 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 105 | 20231205 | 171200 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 106 | 20231205 | 171100 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 107 | 20231205 | 171000 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 108 | 20231205 | 170900 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 109 | 20231205 | 170800 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 110 | 20231205 | 170700 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 111 | 20231205 | 170600 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 112 | 20231205 | 170500 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 113 | 20231205 | 170400 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 114 | 20231205 | 170300 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 115 | 20231205 | 170200 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 116 | 20231205 | 170100 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 117 | 20231205 | 170000 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 118 | 20231205 | 165900 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 119 | 20231205 | 165800 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 120 | 20231205 | 165700 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 121 | 20231205 | 165600 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 122 | 20231205 | 165500 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 4350 |
| 123 | 20231205 | 165400 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 124 | 20231205 | 165300 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 125 | 20231205 | 165200 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 126 | 20231205 | 165100 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 127 | 20231205 | 165000 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 128 | 20231205 | 164900 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 129 | 20231205 | 164800 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 130 | 20231205 | 164700 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 131 | 20231205 | 164600 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 132 | 20231205 | 164500 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 133 | 20231205 | 164400 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 134 | 20231205 | 164300 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 135 | 20231205 | 164200 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 136 | 20231205 | 164100 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 137 | 20231205 | 164000 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 138 | 20231205 | 163900 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 139 | 20231205 | 163800 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 140 | 20231205 | 163700 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 141 | 20231205 | 163600 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 142 | 20231205 | 163500 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 143 | 20231205 | 163400 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 144 | 20231205 | 163300 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 145 | 20231205 | 163200 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 146 | 20231205 | 163100 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 147 | 20231205 | 163000 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 148 | 20231205 | 162900 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 149 | 20231205 | 162800 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 150 | 20231205 | 162700 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 151 | 20231205 | 162600 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 152 | 20231205 | 162500 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 4350 |
| 153 | 20231205 | 162400 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 154 | 20231205 | 162300 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 155 | 20231205 | 162200 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 156 | 20231205 | 162100 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 157 | 20231205 | 162000 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 158 | 20231205 | 161900 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 159 | 20231205 | 161800 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 160 | 20231205 | 161700 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 161 | 20231205 | 161600 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 162 | 20231205 | 161500 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 163 | 20231205 | 161400 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 164 | 20231205 | 161300 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 165 | 20231205 | 161200 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 166 | 20231205 | 161100 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 167 | 20231205 | 161000 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 168 | 20231205 | 160900 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 169 | 20231205 | 160800 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 170 | 20231205 | 160700 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 171 | 20231205 | 160600 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 172 | 20231205 | 160500 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 173 | 20231205 | 160400 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 174 | 20231205 | 160300 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 175 | 20231205 | 160200 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 176 | 20231205 | 160100 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 177 | 20231205 | 160000 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 178 | 20231205 | 155900 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 179 | 20231205 | 155800 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 180 | 20231205 | 155700 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 181 | 20231205 | 155600 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 182 | 20231205 | 155500 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 4350 |
| 183 | 20231205 | 155400 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 184 | 20231205 | 155300 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 185 | 20231205 | 155200 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 186 | 20231205 | 155100 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 187 | 20231205 | 155000 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 188 | 20231205 | 154900 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 189 | 20231205 | 154800 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 190 | 20231205 | 154700 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 191 | 20231205 | 154600 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 192 | 20231205 | 154500 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 193 | 20231205 | 154400 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 194 | 20231205 | 154300 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 195 | 20231205 | 154200 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 196 | 20231205 | 154100 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 197 | 20231205 | 154000 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 198 | 20231205 | 153900 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 199 | 20231205 | 153800 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 200 | 20231205 | 153700 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 201 | 20231205 | 153600 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 202 | 20231205 | 153500 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 203 | 20231205 | 153400 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 204 | 20231205 | 153300 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 205 | 20231205 | 153200 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 206 | 20231205 | 153100 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 0 |
| 207 | 20231205 | 153000 | 21676019500 | 161500 | 161500 | 161500 | 161500 | 4350 |
| 208 | 20231205 | 152900 | 20973494500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 209 | 20231205 | 152800 | 20973494500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 210 | 20231205 | 152700 | 20973494500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 211 | 20231205 | 152600 | 20973494500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 212 | 20231205 | 152500 | 20973494500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 213 | 20231205 | 152400 | 20973494500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 214 | 20231205 | 152300 | 20973494500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 215 | 20231205 | 152200 | 20973494500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 216 | 20231205 | 152100 | 20973494500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 217 | 20231205 | 152000 | 20973494500 | 161700 | 161700 | 161700 | 161700 | 0 |
| 218 | 20231205 | 151900 | 20973494500 | 161700 | 161800 | 161800 | 161600 | 125 |
| 219 | 20231205 | 151800 | 20953281800 | 161700 | 161800 | 162000 | 161700 | 86 |
| 220 | 20231205 | 151700 | 20939361500 | 161800 | 161800 | 161900 | 161800 | 62 |
| 221 | 20231205 | 151600 | 20929326400 | 161800 | 161800 | 161900 | 161800 | 81 |
| 222 | 20231205 | 151500 | 20916217500 | 161800 | 161900 | 162000 | 161800 | 90 |
| 223 | 20231205 | 151400 | 20901645300 | 161800 | 161800 | 162000 | 161800 | 82 |
| 224 | 20231205 | 151300 | 20888373000 | 161900 | 161800 | 162000 | 161600 | 179 |
| 225 | 20231205 | 151200 | 20859419100 | 161700 | 161800 | 161900 | 161700 | 139 |
| 226 | 20231205 | 151100 | 20836934000 | 161700 | 161600 | 161900 | 161600 | 181 |
| 227 | 20231205 | 151000 | 20807654800 | 161600 | 162000 | 162000 | 161600 | 221 |
| 228 | 20231205 | 150900 | 20771875700 | 162000 | 162000 | 162000 | 161700 | 101 |
| 229 | 20231205 | 150800 | 20755520700 | 162300 | 161900 | 162400 | 161500 | 557 |
| 230 | 20231205 | 150700 | 20665398000 | 162000 | 162200 | 162300 | 161900 | 119 |
| 231 | 20231205 | 150600 | 20646107700 | 162200 | 162000 | 162500 | 161900 | 206 |
| 232 | 20231205 | 150500 | 20612697200 | 162100 | 162200 | 162500 | 162000 | 246 |
| 233 | 20231205 | 150400 | 20572794700 | 161900 | 162300 | 162600 | 161800 | 473 |
| 234 | 20231205 | 150300 | 20496092200 | 161800 | 161900 | 162800 | 161700 | 633 |
| 235 | 20231205 | 150200 | 20393414900 | 162000 | 162400 | 162400 | 161600 | 578 |
| 236 | 20231205 | 150100 | 20299760500 | 162400 | 162900 | 162900 | 162400 | 209 |
| 237 | 20231205 | 150000 | 20265787600 | 162900 | 162600 | 163000 | 162500 | 297 |
| 238 | 20231205 | 145900 | 20217442900 | 162600 | 162800 | 162900 | 162600 | 383 |
| 239 | 20231205 | 145800 | 20155125600 | 162700 | 162700 | 162800 | 162600 | 230 |
| 240 | 20231205 | 145700 | 20117692300 | 162600 | 163000 | 163000 | 162600 | 312 |
| 241 | 20231205 | 145600 | 20066878200 | 163000 | 163000 | 163200 | 162500 | 264 |
| 242 | 20231205 | 145500 | 20023878300 | 163000 | 163100 | 163200 | 162500 | 494 |
| 243 | 20231205 | 145400 | 19943362600 | 163100 | 163200 | 163200 | 162500 | 1362 |
| 244 | 20231205 | 145300 | 19721244100 | 163100 | 163200 | 163200 | 163000 | 341 |
| 245 | 20231205 | 145200 | 19665600700 | 163100 | 163100 | 163200 | 163100 | 380 |
| 246 | 20231205 | 145100 | 19603605300 | 163100 | 163100 | 163100 | 163000 | 483 |
| 247 | 20231205 | 145000 | 19524854400 | 163100 | 162900 | 163100 | 162800 | 581 |
| 248 | 20231205 | 144900 | 19430141300 | 162800 | 163000 | 163100 | 162800 | 463 |
| 249 | 20231205 | 144800 | 19354691300 | 163000 | 162800 | 163000 | 162700 | 483 |
| 250 | 20231205 | 144700 | 19275970600 | 162800 | 162700 | 162800 | 162700 | 256 |
| 251 | 20231205 | 144600 | 19234295400 | 162800 | 162800 | 162800 | 162700 | 391 |
| 252 | 20231205 | 144500 | 19170663000 | 162800 | 162700 | 162800 | 162600 | 450 |
| 253 | 20231205 | 144400 | 19097460100 | 162700 | 162800 | 162800 | 162600 | 412 |
| 254 | 20231205 | 144300 | 19030426300 | 162700 | 162800 | 162800 | 162600 | 263 |
| 255 | 20231205 | 144200 | 18987616400 | 162700 | 162800 | 162900 | 162600 | 376 |
| 256 | 20231205 | 144100 | 18926434300 | 162800 | 162900 | 163100 | 162700 | 491 |
| 257 | 20231205 | 144000 | 18846442900 | 163000 | 163000 | 163000 | 162900 | 202 |
| 258 | 20231205 | 143900 | 18813519400 | 163000 | 163100 | 163100 | 162800 | 356 |
| 259 | 20231205 | 143800 | 18755494400 | 163000 | 163100 | 163100 | 162900 | 365 |
| 260 | 20231205 | 143700 | 18695978100 | 163000 | 163200 | 163200 | 162800 | 482 |
| 261 | 20231205 | 143600 | 18617380900 | 163100 | 162900 | 163200 | 162900 | 355 |
| 262 | 20231205 | 143500 | 18559463700 | 163000 | 163200 | 163300 | 162900 | 339 |
| 263 | 20231205 | 143400 | 18504149600 | 163100 | 163200 | 163200 | 163000 | 148 |
| 264 | 20231205 | 143300 | 18480001500 | 163200 | 163100 | 163200 | 163000 | 292 |
| 265 | 20231205 | 143200 | 18432352600 | 163100 | 163300 | 163300 | 162800 | 887 |
| 266 | 20231205 | 143100 | 18287774000 | 163200 | 163500 | 163600 | 163100 | 584 |
| 267 | 20231205 | 143000 | 18192408100 | 163600 | 163500 | 163700 | 163300 | 467 |
| 268 | 20231205 | 142900 | 18116055700 | 163400 | 163700 | 163800 | 163400 | 533 |
| 269 | 20231205 | 142800 | 18028813100 | 163800 | 163700 | 163800 | 163600 | 407 |
| 270 | 20231205 | 142700 | 17962164200 | 163700 | 163700 | 163800 | 163600 | 308 |
| 271 | 20231205 | 142600 | 17911733300 | 163700 | 163600 | 163700 | 163500 | 261 |
| 272 | 20231205 | 142500 | 17869019500 | 163500 | 163800 | 163800 | 163500 | 418 |
| 273 | 20231205 | 142400 | 17800593900 | 163800 | 163800 | 164000 | 163700 | 312 |
| 274 | 20231205 | 142300 | 17749474200 | 163900 | 163700 | 163900 | 163700 | 165 |
| 275 | 20231205 | 142200 | 17722441600 | 163700 | 163800 | 163900 | 163700 | 305 |
| 276 | 20231205 | 142100 | 17672471900 | 163800 | 163700 | 163900 | 163600 | 347 |
| 277 | 20231205 | 142000 | 17615636100 | 163700 | 163800 | 163800 | 163400 | 397 |
| 278 | 20231205 | 141900 | 17550653700 | 163800 | 163700 | 163800 | 163600 | 665 |
| 279 | 20231205 | 141800 | 17441797500 | 163700 | 163600 | 163700 | 163500 | 195 |
| 280 | 20231205 | 141700 | 17409890000 | 163600 | 163500 | 163600 | 163500 | 312 |
| 281 | 20231205 | 141600 | 17358853900 | 163600 | 163700 | 163700 | 163500 | 321 |
| 282 | 20231205 | 141500 | 17306342400 | 163700 | 163600 | 163700 | 163400 | 355 |
| 283 | 20231205 | 141400 | 17248266300 | 163600 | 163600 | 163700 | 163500 | 283 |
| 284 | 20231205 | 141300 | 17201960800 | 163600 | 163600 | 163700 | 163500 | 535 |
| 285 | 20231205 | 141200 | 17114411600 | 163600 | 163800 | 163800 | 163500 | 251 |
| 286 | 20231205 | 141100 | 17073326100 | 163800 | 163800 | 163900 | 163700 | 286 |
| 287 | 20231205 | 141000 | 17026477400 | 163900 | 163900 | 163900 | 163700 | 604 |
| 288 | 20231205 | 140900 | 16927539400 | 163900 | 163900 | 164000 | 163800 | 344 |
| 289 | 20231205 | 140800 | 16871160600 | 163900 | 163900 | 164000 | 163700 | 386 |
| 290 | 20231205 | 140700 | 16807908700 | 164000 | 163800 | 164000 | 163800 | 324 |
| 291 | 20231205 | 140600 | 16754790500 | 163800 | 163800 | 163900 | 163700 | 259 |
| 292 | 20231205 | 140500 | 16712368200 | 163900 | 163800 | 163900 | 163700 | 247 |
| 293 | 20231205 | 140400 | 16671902400 | 163900 | 163900 | 164000 | 163700 | 333 |
| 294 | 20231205 | 140300 | 16617339000 | 164000 | 163600 | 164000 | 163500 | 280 |
| 295 | 20231205 | 140200 | 16571487800 | 163600 | 163600 | 164100 | 163400 | 816 |
| 296 | 20231205 | 140100 | 16437937300 | 164100 | 163700 | 164200 | 163500 | 578 |
| 297 | 20231205 | 140000 | 16343279400 | 163700 | 164500 | 164500 | 163700 | 1403 |
| 298 | 20231205 | 135900 | 16112961800 | 164400 | 164300 | 164500 | 164300 | 794 |
| 299 | 20231205 | 135800 | 15982451800 | 164200 | 164000 | 164300 | 163900 | 1126 |
| 300 | 20231205 | 135700 | 15797752700 | 164000 | 163900 | 164000 | 163800 | 570 |
| 301 | 20231205 | 135600 | 15704315800 | 163900 | 164000 | 164000 | 163600 | 306 |
| 302 | 20231205 | 135500 | 15654149100 | 164000 | 164000 | 164000 | 163500 | 347 |
| 303 | 20231205 | 135400 | 15597275700 | 164000 | 164200 | 164200 | 163200 | 1394 |
| 304 | 20231205 | 135300 | 15368901800 | 164200 | 164600 | 164600 | 164100 | 618 |
| 305 | 20231205 | 135200 | 15267348000 | 164600 | 164800 | 164800 | 164500 | 883 |
| 306 | 20231205 | 135100 | 15121974400 | 164800 | 164700 | 164900 | 164700 | 827 |
| 307 | 20231205 | 135000 | 14985669400 | 164800 | 164800 | 164900 | 164700 | 550 |
| 308 | 20231205 | 134900 | 14895019800 | 164800 | 164800 | 164900 | 164800 | 700 |
| 309 | 20231205 | 134800 | 14779628100 | 164800 | 164900 | 164900 | 164500 | 995 |
| 310 | 20231205 | 134700 | 14615584600 | 164900 | 164900 | 164900 | 164800 | 562 |
| 311 | 20231205 | 134600 | 14522915200 | 164900 | 164900 | 164900 | 164600 | 1333 |
| 312 | 20231205 | 134500 | 14303210700 | 164900 | 164800 | 164900 | 164500 | 1111 |
| 313 | 20231205 | 134400 | 14120153100 | 164800 | 164800 | 164800 | 164500 | 381 |
| 314 | 20231205 | 134300 | 14057400000 | 164800 | 164700 | 164800 | 164600 | 583 |
| 315 | 20231205 | 134200 | 13961340500 | 164700 | 164700 | 164800 | 164700 | 638 |
| 316 | 20231205 | 134100 | 13856225300 | 164700 | 164600 | 164700 | 164500 | 696 |
| 317 | 20231205 | 134000 | 13741615000 | 164500 | 164500 | 164600 | 164300 | 1048 |
| 318 | 20231205 | 133900 | 13569218700 | 164400 | 164400 | 164400 | 164300 | 718 |
| 319 | 20231205 | 133800 | 13451197200 | 164400 | 164300 | 164400 | 164300 | 450 |
| 320 | 20231205 | 133700 | 13377228600 | 164300 | 163800 | 164400 | 163700 | 4722 |
| 321 | 20231205 | 133600 | 12602722400 | 163800 | 163800 | 163800 | 163700 | 517 |
| 322 | 20231205 | 133500 | 12518044400 | 163700 | 163800 | 163900 | 163700 | 589 |
| 323 | 20231205 | 133400 | 12421550600 | 163700 | 163700 | 163800 | 163700 | 631 |
| 324 | 20231205 | 133300 | 12318219900 | 163800 | 163700 | 163900 | 163700 | 490 |
| 325 | 20231205 | 133200 | 12237956600 | 163800 | 163400 | 163800 | 163400 | 1625 |
| 326 | 20231205 | 133100 | 11972211500 | 163400 | 163300 | 163400 | 163200 | 720 |
| 327 | 20231205 | 133000 | 11854628200 | 163300 | 163200 | 163300 | 163100 | 834 |
| 328 | 20231205 | 132900 | 11718514300 | 163200 | 163200 | 163200 | 163100 | 539 |
| 329 | 20231205 | 132800 | 11630563800 | 163200 | 163100 | 163200 | 163100 | 575 |
| 330 | 20231205 | 132700 | 11536745200 | 163100 | 163200 | 163200 | 163000 | 468 |
| 331 | 20231205 | 132600 | 11460409200 | 163100 | 163100 | 163200 | 163100 | 649 |
| 332 | 20231205 | 132500 | 11354538900 | 163100 | 163100 | 163200 | 163000 | 384 |
| 333 | 20231205 | 132400 | 11291900100 | 163100 | 163200 | 163200 | 163000 | 451 |
| 334 | 20231205 | 132300 | 11218338500 | 163200 | 163100 | 163200 | 163100 | 300 |
| 335 | 20231205 | 132200 | 11169392000 | 163100 | 163200 | 163200 | 162800 | 845 |
| 336 | 20231205 | 132100 | 11031569700 | 163200 | 163200 | 163200 | 163100 | 516 |
| 337 | 20231205 | 132000 | 10947382800 | 163200 | 162500 | 163200 | 162500 | 9728 |
| 338 | 20231205 | 131900 | 9362766500 | 162500 | 162600 | 162700 | 162500 | 514 |
| 339 | 20231205 | 131800 | 9279186000 | 162700 | 162600 | 162700 | 162600 | 438 |
| 340 | 20231205 | 131700 | 9207933000 | 162700 | 162700 | 162700 | 162600 | 685 |
| 341 | 20231205 | 131600 | 9096489900 | 162700 | 162600 | 162700 | 162600 | 371 |
| 342 | 20231205 | 131500 | 9036134300 | 162500 | 162500 | 162600 | 162400 | 1424 |
| 343 | 20231205 | 131400 | 8804739300 | 162500 | 162500 | 162500 | 162400 | 358 |
| 344 | 20231205 | 131300 | 8746572300 | 162400 | 162000 | 162500 | 162000 | 2932 |
| 345 | 20231205 | 131200 | 8271363400 | 162000 | 161900 | 162000 | 161800 | 1601 |
| 346 | 20231205 | 131100 | 8012145600 | 161800 | 161800 | 161900 | 161700 | 533 |
| 347 | 20231205 | 131000 | 7925914300 | 161700 | 161600 | 161800 | 161600 | 606 |
| 348 | 20231205 | 130900 | 7827920300 | 161700 | 161600 | 161700 | 161600 | 441 |
| 349 | 20231205 | 130800 | 7756626300 | 161600 | 161500 | 161600 | 161200 | 756 |
| 350 | 20231205 | 130700 | 7634542400 | 161400 | 161500 | 161600 | 161200 | 1614 |
| 351 | 20231205 | 130600 | 7373897500 | 161500 | 161500 | 161500 | 161100 | 587 |
| 352 | 20231205 | 130500 | 7279114900 | 161500 | 161400 | 161500 | 161400 | 528 |
| 353 | 20231205 | 130400 | 7193873300 | 161400 | 161400 | 161400 | 161300 | 334 |
| 354 | 20231205 | 130300 | 7139970900 | 161300 | 161400 | 161400 | 161300 | 219 |
| 355 | 20231205 | 130200 | 7104627500 | 161400 | 161200 | 161400 | 161100 | 294 |
| 356 | 20231205 | 130100 | 7057196000 | 161300 | 161400 | 161400 | 161100 | 707 |
| 357 | 20231205 | 130000 | 6943108300 | 161300 | 161300 | 161400 | 161300 | 232 |
| 358 | 20231205 | 125900 | 6905667900 | 161300 | 161300 | 161300 | 161200 | 106 |
| 359 | 20231205 | 125800 | 6888571900 | 161300 | 161200 | 161300 | 161100 | 425 |
| 360 | 20231205 | 125700 | 6820046100 | 161200 | 161200 | 161200 | 161100 | 267 |
| 361 | 20231205 | 125600 | 6777015100 | 161100 | 161200 | 161200 | 161100 | 378 |
| 362 | 20231205 | 125500 | 6716082900 | 161200 | 161000 | 161200 | 161000 | 217 |
| 363 | 20231205 | 125400 | 6681120800 | 161100 | 161100 | 161200 | 161100 | 147 |
| 364 | 20231205 | 125300 | 6657435900 | 161200 | 161100 | 161200 | 161100 | 112 |
| 365 | 20231205 | 125200 | 6639390500 | 161100 | 161100 | 161100 | 161000 | 66 |
| 366 | 20231205 | 125100 | 6628758000 | 161100 | 161100 | 161100 | 161000 | 83 |
| 367 | 20231205 | 125000 | 6615386800 | 161100 | 161100 | 161100 | 161100 | 128 |
| 368 | 20231205 | 124900 | 6594766000 | 161100 | 161100 | 161100 | 161000 | 80 |
| 369 | 20231205 | 124800 | 6581878900 | 161100 | 161000 | 161100 | 161000 | 169 |
| 370 | 20231205 | 124700 | 6554664000 | 161000 | 161000 | 161000 | 160900 | 70 |
| 371 | 20231205 | 124600 | 6543394900 | 161000 | 161000 | 161000 | 160900 | 163 |
| 372 | 20231205 | 124500 | 6517152000 | 161000 | 161000 | 161000 | 160900 | 36 |
| 373 | 20231205 | 124400 | 6511356100 | 161000 | 160900 | 161000 | 160900 | 53 |
| 374 | 20231205 | 124300 | 6502823200 | 161000 | 161000 | 161000 | 161000 | 39 |
| 375 | 20231205 | 124200 | 6496544200 | 161000 | 161000 | 161000 | 161000 | 46 |
| 376 | 20231205 | 124100 | 6489138200 | 160900 | 161000 | 161100 | 160900 | 70 |
| 377 | 20231205 | 124000 | 6477868000 | 161000 | 161000 | 161000 | 160900 | 634 |
| 378 | 20231205 | 123900 | 6375804800 | 161000 | 161000 | 161000 | 161000 | 45 |
| 379 | 20231205 | 123800 | 6368559800 | 160900 | 161000 | 161000 | 160900 | 45 |
| 380 | 20231205 | 123700 | 6361317200 | 161000 | 161000 | 161000 | 160900 | 46 |
| 381 | 20231205 | 123600 | 6353912000 | 161000 | 161000 | 161200 | 160900 | 406 |
| 382 | 20231205 | 123500 | 6288516600 | 161100 | 161100 | 161100 | 161100 | 24 |
| 383 | 20231205 | 123400 | 6284650200 | 161100 | 161100 | 161100 | 161000 | 145 |
| 384 | 20231205 | 123300 | 6261291100 | 161200 | 161100 | 161200 | 161100 | 99 |
| 385 | 20231205 | 123200 | 6245338800 | 161100 | 161100 | 161100 | 161000 | 290 |
| 386 | 20231205 | 123100 | 6198624900 | 161100 | 161100 | 161100 | 161000 | 27 |
| 387 | 20231205 | 123000 | 6194276200 | 161100 | 161100 | 161100 | 161000 | 169 |
| 388 | 20231205 | 122900 | 6167062300 | 161100 | 161000 | 161100 | 161000 | 146 |
| 389 | 20231205 | 122800 | 6143552000 | 161100 | 161100 | 161100 | 161100 | 33 |
| 390 | 20231205 | 122700 | 6138235700 | 161100 | 160800 | 161100 | 160800 | 1393 |
| 391 | 20231205 | 122600 | 5914017200 | 160900 | 160700 | 160900 | 160700 | 387 |
| 392 | 20231205 | 122500 | 5851787900 | 160700 | 160700 | 160700 | 160600 | 45 |
| 393 | 20231205 | 122400 | 5844556500 | 160700 | 160800 | 160800 | 160600 | 57 |
| 394 | 20231205 | 122300 | 5835396300 | 160800 | 160800 | 160800 | 160700 | 47 |
| 395 | 20231205 | 122200 | 5827839900 | 160800 | 160700 | 160800 | 160700 | 246 |
| 396 | 20231205 | 122100 | 5788287500 | 160800 | 160600 | 160800 | 160600 | 68 |
| 397 | 20231205 | 122000 | 5777357300 | 160700 | 160800 | 160800 | 160600 | 91 |
| 398 | 20231205 | 121900 | 5762733400 | 160800 | 160800 | 160800 | 160700 | 54 |
| 399 | 20231205 | 121800 | 5754053400 | 160700 | 160800 | 160800 | 160700 | 85 |
| 400 | 20231205 | 121700 | 5740386200 | 160800 | 160700 | 160800 | 160700 | 66 |
| 401 | 20231205 | 121600 | 5729774600 | 160800 | 160500 | 160800 | 160400 | 721 |
| 402 | 20231205 | 121500 | 5613923800 | 160500 | 160400 | 160500 | 160300 | 126 |
| 403 | 20231205 | 121400 | 5593714700 | 160400 | 160500 | 160500 | 160300 | 147 |
| 404 | 20231205 | 121300 | 5570136000 | 160400 | 160400 | 160500 | 160400 | 163 |
| 405 | 20231205 | 121200 | 5543987800 | 160400 | 160700 | 160700 | 160400 | 110 |
| 406 | 20231205 | 121100 | 5526335300 | 160400 | 160800 | 160800 | 160400 | 586 |
| 407 | 20231205 | 121000 | 5432283500 | 160900 | 160800 | 160900 | 160800 | 28 |
| 408 | 20231205 | 120900 | 5427779100 | 160900 | 160900 | 161000 | 160800 | 60 |
| 409 | 20231205 | 120800 | 5418122000 | 161000 | 160900 | 161000 | 160800 | 23 |
| 410 | 20231205 | 120700 | 5414421100 | 160900 | 160900 | 160900 | 160900 | 32 |
| 411 | 20231205 | 120600 | 5409272300 | 160900 | 161000 | 161000 | 160700 | 508 |
| 412 | 20231205 | 120500 | 5327556700 | 161000 | 160900 | 161000 | 160800 | 52 |
| 413 | 20231205 | 120400 | 5319189200 | 160900 | 160900 | 160900 | 160800 | 116 |
| 414 | 20231205 | 120300 | 5300527200 | 160900 | 160900 | 161000 | 160800 | 62 |
| 415 | 20231205 | 120200 | 5290551900 | 160900 | 160900 | 161000 | 160800 | 78 |
| 416 | 20231205 | 120100 | 5278002400 | 160800 | 160900 | 160900 | 160800 | 112 |
| 417 | 20231205 | 120000 | 5259981800 | 160900 | 160900 | 161000 | 160800 | 83 |
| 418 | 20231205 | 115900 | 5246626400 | 161000 | 161000 | 161000 | 160900 | 36 |
| 419 | 20231205 | 115800 | 5240831300 | 161000 | 160900 | 161000 | 160900 | 85 |
| 420 | 20231205 | 115700 | 5227146900 | 160900 | 161000 | 161000 | 160800 | 133 |
| 421 | 20231205 | 115600 | 5205738600 | 161000 | 161000 | 161000 | 160900 | 69 |
| 422 | 20231205 | 115500 | 5194633700 | 160800 | 160500 | 161000 | 160500 | 248 |
| 423 | 20231205 | 115400 | 5154730800 | 160700 | 160500 | 160800 | 160400 | 115 |
| 424 | 20231205 | 115300 | 5136268600 | 160500 | 161100 | 161100 | 160500 | 467 |
| 425 | 20231205 | 115200 | 5061119800 | 161100 | 161100 | 161100 | 161000 | 77 |
| 426 | 20231205 | 115100 | 5048715500 | 161100 | 161100 | 161200 | 161100 | 73 |
| 427 | 20231205 | 115000 | 5036953700 | 161100 | 160500 | 161100 | 160500 | 3279 |
| 428 | 20231205 | 114900 | 4509390000 | 160500 | 160400 | 160500 | 160400 | 665 |
| 429 | 20231205 | 114800 | 4402723300 | 160400 | 160300 | 160400 | 160300 | 33 |
| 430 | 20231205 | 114700 | 4397431700 | 160400 | 160400 | 160400 | 160300 | 53 |
| 431 | 20231205 | 114600 | 4388932400 | 160300 | 160400 | 160400 | 160300 | 147 |
| 432 | 20231205 | 114500 | 4365368100 | 160400 | 160400 | 160400 | 160400 | 50 |
| 433 | 20231205 | 114400 | 4357348100 | 160400 | 160300 | 160400 | 160300 | 202 |
| 434 | 20231205 | 114300 | 4324955000 | 160400 | 160300 | 160400 | 160200 | 107 |
| 435 | 20231205 | 114200 | 4307800000 | 160300 | 160400 | 160400 | 160300 | 105 |
| 436 | 20231205 | 114100 | 4290967800 | 160400 | 160400 | 160400 | 160300 | 67 |
| 437 | 20231205 | 114000 | 4280225300 | 160400 | 160400 | 160400 | 160300 | 91 |
| 438 | 20231205 | 113900 | 4265633100 | 160400 | 160400 | 160400 | 160300 | 55 |
| 439 | 20231205 | 113800 | 4256814100 | 160400 | 160300 | 160400 | 160300 | 118 |
| 440 | 20231205 | 113700 | 4237897600 | 160400 | 160300 | 160400 | 159900 | 305 |
| 441 | 20231205 | 113600 | 4189066200 | 160300 | 160400 | 160400 | 160300 | 70 |
| 442 | 20231205 | 113500 | 4177844800 | 160400 | 160100 | 160400 | 160100 | 822 |
| 443 | 20231205 | 113400 | 4046131700 | 160100 | 160000 | 160100 | 160000 | 404 |
| 444 | 20231205 | 113300 | 3981491300 | 159900 | 160000 | 160000 | 159900 | 33 |
| 445 | 20231205 | 113200 | 3976211400 | 159900 | 160000 | 160000 | 159900 | 54 |
| 446 | 20231205 | 113100 | 3967572400 | 160000 | 160000 | 160000 | 159900 | 59 |
| 447 | 20231205 | 113000 | 3958133100 | 160000 | 159700 | 160000 | 159700 | 218 |
| 448 | 20231205 | 112900 | 3923308200 | 159700 | 159600 | 159700 | 159600 | 63 |
| 449 | 20231205 | 112800 | 3913252100 | 159700 | 159700 | 159700 | 159600 | 180 |
| 450 | 20231205 | 112700 | 3884507100 | 159700 | 159600 | 159700 | 159600 | 41 |
| 451 | 20231205 | 112600 | 3877960400 | 159700 | 160000 | 160000 | 159600 | 303 |
| 452 | 20231205 | 112500 | 3829535200 | 159900 | 160000 | 160000 | 159900 | 72 |
| 453 | 20231205 | 112400 | 3818016800 | 159900 | 159900 | 160000 | 159900 | 482 |
| 454 | 20231205 | 112300 | 3740913800 | 159900 | 159800 | 159900 | 159800 | 355 |
| 455 | 20231205 | 112200 | 3684167300 | 159800 | 159500 | 159800 | 159400 | 1541 |
| 456 | 20231205 | 112100 | 3438174200 | 159500 | 159500 | 159500 | 159400 | 33 |
| 457 | 20231205 | 112000 | 3432911700 | 159500 | 159500 | 159500 | 159500 | 22 |
| 458 | 20231205 | 111900 | 3429402700 | 159500 | 159400 | 159500 | 159400 | 87 |
| 459 | 20231205 | 111800 | 3415530000 | 159400 | 159400 | 159400 | 159300 | 43 |
| 460 | 20231205 | 111700 | 3408676900 | 159400 | 159400 | 159400 | 159400 | 79 |
| 461 | 20231205 | 111600 | 3396084300 | 159400 | 159400 | 159400 | 159400 | 40 |
| 462 | 20231205 | 111500 | 3389708300 | 159400 | 159400 | 159400 | 159400 | 27 |
| 463 | 20231205 | 111400 | 3385404500 | 159400 | 159300 | 159400 | 159300 | 68 |
| 464 | 20231205 | 111300 | 3374569500 | 159300 | 159400 | 159400 | 159200 | 92 |
| 465 | 20231205 | 111200 | 3359913900 | 159400 | 159400 | 159400 | 159400 | 22 |
| 466 | 20231205 | 111100 | 3356407100 | 159400 | 159400 | 159400 | 159400 | 45 |
| 467 | 20231205 | 111000 | 3349234100 | 159400 | 159400 | 159400 | 159300 | 65 |
| 468 | 20231205 | 110900 | 3338878400 | 159400 | 159400 | 159400 | 159400 | 26 |
| 469 | 20231205 | 110800 | 3334734000 | 159400 | 159400 | 159400 | 159300 | 58 |
| 470 | 20231205 | 110700 | 3325489300 | 159400 | 159400 | 159400 | 159400 | 21 |
| 471 | 20231205 | 110600 | 3322141900 | 159400 | 159400 | 159400 | 159300 | 102 |
| 472 | 20231205 | 110500 | 3305891000 | 159400 | 159400 | 159400 | 159300 | 71 |
| 473 | 20231205 | 110400 | 3294575100 | 159400 | 159500 | 159500 | 159300 | 331 |
| 474 | 20231205 | 110300 | 3241814000 | 159500 | 159400 | 159500 | 159400 | 47 |
| 475 | 20231205 | 110200 | 3234321500 | 159400 | 159400 | 159500 | 159300 | 66 |
| 476 | 20231205 | 110100 | 3223802400 | 159400 | 159400 | 159400 | 159300 | 41 |
| 477 | 20231205 | 110000 | 3217269300 | 159400 | 159300 | 159400 | 159300 | 57 |
| 478 | 20231205 | 105900 | 3208187900 | 159300 | 159300 | 159300 | 159300 | 41 |
| 479 | 20231205 | 105800 | 3201656600 | 159200 | 159300 | 159300 | 159200 | 34 |
| 480 | 20231205 | 105700 | 3196241200 | 159300 | 159400 | 159400 | 159300 | 50 |
| 481 | 20231205 | 105600 | 3188274500 | 159300 | 159300 | 159300 | 159100 | 143 |
| 482 | 20231205 | 105500 | 3165501100 | 159400 | 159300 | 159500 | 159300 | 22 |
| 483 | 20231205 | 105400 | 3161993500 | 159500 | 159500 | 159500 | 159200 | 66 |
| 484 | 20231205 | 105300 | 3151478100 | 159300 | 159500 | 159600 | 159100 | 193 |
| 485 | 20231205 | 105200 | 3120726300 | 159500 | 159600 | 159600 | 159200 | 157 |
| 486 | 20231205 | 105100 | 3095694300 | 159600 | 159600 | 159600 | 159500 | 46 |
| 487 | 20231205 | 105000 | 3088353600 | 159600 | 159500 | 159600 | 159500 | 149 |
| 488 | 20231205 | 104900 | 3064576300 | 159500 | 159500 | 159500 | 159400 | 29 |
| 489 | 20231205 | 104800 | 3059951800 | 159500 | 159500 | 159500 | 159400 | 48 |
| 490 | 20231205 | 104700 | 3052296800 | 159500 | 159500 | 159600 | 159500 | 90 |
| 491 | 20231205 | 104600 | 3037938700 | 159500 | 159500 | 159600 | 159500 | 94 |
| 492 | 20231205 | 104500 | 3022944800 | 159300 | 159200 | 159500 | 159100 | 310 |
| 493 | 20231205 | 104400 | 2973536400 | 159200 | 158900 | 159600 | 158900 | 1760 |
| 494 | 20231205 | 104300 | 2693102300 | 158900 | 158800 | 158900 | 158800 | 180 |
| 495 | 20231205 | 104200 | 2664512200 | 158800 | 158700 | 158800 | 158700 | 35 |
| 496 | 20231205 | 104100 | 2658956200 | 158700 | 158600 | 158700 | 158600 | 50 |
| 497 | 20231205 | 104000 | 2651024900 | 158600 | 158600 | 158600 | 158600 | 32 |
| 498 | 20231205 | 103900 | 2645949700 | 158600 | 158700 | 158700 | 158600 | 25 |
| 499 | 20231205 | 103800 | 2641983200 | 158700 | 158600 | 158700 | 158600 | 54 |
| 500 | 20231205 | 103700 | 2633415000 | 158600 | 158600 | 158600 | 158600 | 39 |
| 501 | 20231205 | 103600 | 2627229600 | 158600 | 158700 | 158700 | 158600 | 129 |
| 502 | 20231205 | 103500 | 2606763400 | 158700 | 158600 | 158800 | 158600 | 51 |
| 503 | 20231205 | 103400 | 2598671300 | 158600 | 158500 | 158800 | 158500 | 203 |
| 504 | 20231205 | 103300 | 2566479100 | 158500 | 158300 | 158500 | 158300 | 216 |
| 505 | 20231205 | 103200 | 2532270300 | 158300 | 158100 | 158300 | 158100 | 222 |
| 506 | 20231205 | 103100 | 2497131800 | 158100 | 158200 | 158200 | 158100 | 76 |
| 507 | 20231205 | 103000 | 2485112100 | 158300 | 158300 | 158300 | 158300 | 31 |
| 508 | 20231205 | 102900 | 2480204800 | 158300 | 158300 | 158300 | 158200 | 74 |
| 509 | 20231205 | 102800 | 2468494000 | 158300 | 158300 | 158300 | 158200 | 687 |
| 510 | 20231205 | 102700 | 2359757500 | 158300 | 158100 | 158300 | 158100 | 176 |
| 511 | 20231205 | 102600 | 2331910100 | 158000 | 157800 | 158000 | 157700 | 1925 |
| 512 | 20231205 | 102500 | 2027875900 | 157800 | 157800 | 157800 | 157700 | 27 |
| 513 | 20231205 | 102400 | 2023616600 | 157800 | 157800 | 157800 | 157700 | 78 |
| 514 | 20231205 | 102300 | 2011309300 | 157700 | 157800 | 157800 | 157700 | 25 |
| 515 | 20231205 | 102200 | 2007365600 | 157700 | 157800 | 157800 | 157700 | 182 |
| 516 | 20231205 | 102100 | 1978647600 | 157800 | 157500 | 157800 | 157500 | 64 |
| 517 | 20231205 | 102000 | 1968557000 | 157500 | 157500 | 157500 | 157400 | 22 |
| 518 | 20231205 | 101900 | 1965093200 | 157500 | 157600 | 157600 | 157400 | 23 |
| 519 | 20231205 | 101800 | 1961471000 | 157700 | 157500 | 157800 | 157400 | 39 |
| 520 | 20231205 | 101700 | 1955327900 | 157500 | 157700 | 157700 | 157300 | 165 |
| 521 | 20231205 | 101600 | 1929340300 | 157700 | 157800 | 157800 | 157400 | 160 |
| 522 | 20231205 | 101500 | 1904111500 | 157800 | 157700 | 157800 | 157600 | 243 |
| 523 | 20231205 | 101400 | 1865789800 | 157700 | 157700 | 157800 | 157700 | 80 |
| 524 | 20231205 | 101300 | 1853173100 | 157800 | 157800 | 157800 | 157700 | 278 |
| 525 | 20231205 | 101200 | 1809331700 | 157800 | 157700 | 157800 | 157700 | 88 |
| 526 | 20231205 | 101100 | 1795451600 | 157700 | 157700 | 157700 | 157700 | 8 |
| 527 | 20231205 | 101000 | 1794190000 | 157700 | 157400 | 157700 | 157300 | 50 |
| 528 | 20231205 | 100900 | 1786320400 | 157400 | 157300 | 157400 | 157300 | 36 |
| 529 | 20231205 | 100800 | 1780654100 | 157400 | 157400 | 157400 | 157400 | 2 |
| 530 | 20231205 | 100700 | 1780339300 | 157400 | 157300 | 157400 | 157300 | 14 |
| 531 | 20231205 | 100600 | 1778136000 | 157400 | 157400 | 157400 | 157400 | 4 |
| 532 | 20231205 | 100500 | 1777506400 | 157400 | 157800 | 157800 | 157400 | 247 |
| 533 | 20231205 | 100400 | 1738589100 | 157800 | 157800 | 157800 | 157700 | 11 |
| 534 | 20231205 | 100300 | 1736853900 | 157600 | 157700 | 157800 | 157500 | 12 |
| 535 | 20231205 | 100200 | 1734961800 | 157800 | 157600 | 157800 | 157500 | 111 |
| 536 | 20231205 | 100100 | 1717472300 | 157600 | 157600 | 157600 | 157600 | 3 |
| 537 | 20231205 | 100000 | 1716999500 | 157600 | 157300 | 157600 | 157300 | 75 |
| 538 | 20231205 | 095900 | 1705191800 | 157300 | 157800 | 157800 | 157300 | 47 |
| 539 | 20231205 | 095800 | 1697787500 | 157600 | 157700 | 157800 | 157600 | 21 |
| 540 | 20231205 | 095700 | 1694475600 | 157700 | 157700 | 157700 | 157700 | 4 |
| 541 | 20231205 | 095600 | 1693844800 | 157700 | 157700 | 157700 | 157300 | 66 |
| 542 | 20231205 | 095500 | 1683445200 | 157600 | 157700 | 157800 | 157600 | 312 |
| 543 | 20231205 | 095400 | 1634256300 | 157700 | 157700 | 157700 | 157700 | 19 |
| 544 | 20231205 | 095300 | 1631260000 | 157700 | 157300 | 157700 | 157300 | 22 |
| 545 | 20231205 | 095200 | 1627796500 | 157500 | 157500 | 157500 | 157500 | 3 |
| 546 | 20231205 | 095100 | 1627324000 | 157500 | 157600 | 157600 | 157500 | 229 |
| 547 | 20231205 | 095000 | 1591235700 | 157600 | 157700 | 157700 | 157600 | 33 |
| 548 | 20231205 | 094900 | 1586034600 | 157700 | 157700 | 157700 | 157700 | 50 |
| 549 | 20231205 | 094800 | 1578149600 | 157700 | 157700 | 157700 | 157700 | 4 |
| 550 | 20231205 | 094700 | 1577518800 | 157700 | 157700 | 157700 | 157600 | 44 |
| 551 | 20231205 | 094600 | 1570581000 | 157700 | 157700 | 157800 | 157700 | 256 |
| 552 | 20231205 | 094500 | 1530193400 | 157700 | 157700 | 157700 | 157700 | 4 |
| 553 | 20231205 | 094400 | 1529562600 | 157700 | 157600 | 157700 | 157200 | 341 |
| 554 | 20231205 | 094300 | 1475843300 | 157600 | 157600 | 157600 | 157600 | 21 |
| 555 | 20231205 | 094200 | 1472533700 | 157600 | 157500 | 157600 | 157500 | 18 |
| 556 | 20231205 | 094100 | 1469697700 | 157600 | 157500 | 157600 | 157500 | 89 |
| 557 | 20231205 | 094000 | 1455679600 | 157500 | 157200 | 157500 | 157200 | 58 |
| 558 | 20231205 | 093900 | 1446550100 | 157300 | 157300 | 157300 | 157300 | 45 |
| 559 | 20231205 | 093800 | 1439471600 | 157300 | 157300 | 157400 | 157000 | 91 |
| 560 | 20231205 | 093700 | 1425171600 | 157400 | 156600 | 157400 | 156600 | 405 |
| 561 | 20231205 | 093600 | 1361636600 | 157500 | 157500 | 157500 | 157500 | 4 |
| 562 | 20231205 | 093500 | 1361006600 | 157400 | 157200 | 157400 | 157200 | 97 |
| 563 | 20231205 | 093400 | 1345744600 | 157200 | 156800 | 157300 | 156700 | 159 |
| 564 | 20231205 | 093300 | 1320776400 | 156900 | 156900 | 156900 | 156600 | 33 |
| 565 | 20231205 | 093200 | 1315605800 | 156900 | 156700 | 157600 | 156700 | 236 |
| 566 | 20231205 | 093100 | 1278548600 | 156900 | 156800 | 156900 | 156600 | 116 |
| 567 | 20231205 | 093000 | 1260374400 | 156900 | 156700 | 157800 | 156700 | 25 |
| 568 | 20231205 | 092900 | 1256447600 | 156800 | 156900 | 157000 | 156600 | 560 |
| 569 | 20231205 | 092800 | 1168676200 | 156900 | 157100 | 157100 | 156900 | 140 |
| 570 | 20231205 | 092700 | 1146698800 | 157100 | 157100 | 157100 | 157100 | 48 |
| 571 | 20231205 | 092600 | 1139158000 | 157300 | 157300 | 157500 | 157300 | 107 |
| 572 | 20231205 | 092500 | 1122313900 | 157100 | 157300 | 157300 | 157100 | 21 |
| 573 | 20231205 | 092400 | 1119010800 | 157300 | 157300 | 157300 | 157300 | 3 |
| 574 | 20231205 | 092300 | 1118538900 | 157300 | 157500 | 157500 | 157300 | 27 |
| 575 | 20231205 | 092200 | 1114288800 | 157800 | 157800 | 157800 | 157800 | 10 |
| 576 | 20231205 | 092100 | 1112710800 | 157300 | 157800 | 157900 | 157300 | 515 |
| 577 | 20231205 | 092000 | 1031532100 | 157800 | 157500 | 157800 | 157400 | 126 |
| 578 | 20231205 | 091900 | 1011680200 | 157800 | 157800 | 157800 | 157400 | 55 |
| 579 | 20231205 | 091800 | 1003012400 | 157800 | 157800 | 157900 | 156900 | 462 |
| 580 | 20231205 | 091700 | 930158900 | 157800 | 157500 | 157900 | 156900 | 451 |
| 581 | 20231205 | 091600 | 859079900 | 157600 | 157000 | 157800 | 156700 | 488 |
| 582 | 20231205 | 091500 | 782239400 | 157000 | 157300 | 157300 | 156900 | 224 |
| 583 | 20231205 | 091400 | 747076400 | 157300 | 157600 | 157600 | 157000 | 281 |
| 584 | 20231205 | 091300 | 702893000 | 157900 | 157600 | 157900 | 157500 | 206 |
| 585 | 20231205 | 091200 | 670431500 | 157500 | 157500 | 157500 | 157400 | 73 |
| 586 | 20231205 | 091100 | 658934200 | 157500 | 156700 | 157500 | 156700 | 20 |
| 587 | 20231205 | 091000 | 655798500 | 156600 | 156300 | 156600 | 156300 | 209 |
| 588 | 20231205 | 090900 | 623101600 | 156100 | 156200 | 156600 | 155400 | 300 |
| 589 | 20231205 | 090800 | 576267800 | 156100 | 156300 | 156300 | 156100 | 285 |
| 590 | 20231205 | 090700 | 531745200 | 156300 | 156400 | 156400 | 156300 | 122 |
| 591 | 20231205 | 090600 | 512672900 | 156500 | 157400 | 157400 | 156500 | 401 |
| 592 | 20231205 | 090500 | 449739600 | 157400 | 157700 | 157700 | 157300 | 323 |
| 593 | 20231205 | 090400 | 398858800 | 157700 | 158200 | 158200 | 157400 | 364 |
| 594 | 20231205 | 090300 | 341372800 | 158100 | 157900 | 158300 | 157400 | 293 |
| 595 | 20231205 | 090200 | 295081500 | 157900 | 157000 | 157900 | 156800 | 436 |
| 596 | 20231205 | 090100 | 226430400 | 157000 | 156200 | 157900 | 155500 | 753 |
| 597 | 20231205 | 090000 | 108470700 | 156200 | 155000 | 156300 | 155000 | 688 |