34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 184400 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 4509 |
| 3 | 20231208 | 184300 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 4 | 20231208 | 184200 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 5 | 20231208 | 184100 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 6 | 20231208 | 184000 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 7 | 20231208 | 183900 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 8 | 20231208 | 183800 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 9 | 20231208 | 183700 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 10 | 20231208 | 183600 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 11 | 20231208 | 183500 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 12 | 20231208 | 183400 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 13 | 20231208 | 183300 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 14 | 20231208 | 183200 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 15 | 20231208 | 183100 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 16 | 20231208 | 183000 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 17 | 20231208 | 182900 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 18 | 20231208 | 182800 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 19 | 20231208 | 182700 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 20 | 20231208 | 182600 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 21 | 20231208 | 182500 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 22 | 20231208 | 182400 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 23 | 20231208 | 182300 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 24 | 20231208 | 182200 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 25 | 20231208 | 182100 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 26 | 20231208 | 182000 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 27 | 20231208 | 181900 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 28 | 20231208 | 181800 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 29 | 20231208 | 181700 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 30 | 20231208 | 181600 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 31 | 20231208 | 181500 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 32 | 20231208 | 181400 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 4509 |
| 33 | 20231208 | 181300 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 34 | 20231208 | 181200 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 35 | 20231208 | 181100 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 36 | 20231208 | 181000 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 37 | 20231208 | 180900 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 38 | 20231208 | 180800 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 39 | 20231208 | 180700 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 40 | 20231208 | 180600 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 41 | 20231208 | 180500 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 42 | 20231208 | 180400 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 43 | 20231208 | 180300 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 44 | 20231208 | 180200 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 45 | 20231208 | 180100 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 46 | 20231208 | 180000 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 47 | 20231208 | 175900 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 48 | 20231208 | 175800 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 49 | 20231208 | 175700 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 50 | 20231208 | 175600 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 51 | 20231208 | 175500 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 52 | 20231208 | 175400 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 53 | 20231208 | 175300 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 54 | 20231208 | 175200 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 55 | 20231208 | 175100 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 56 | 20231208 | 175000 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 57 | 20231208 | 174900 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 58 | 20231208 | 174800 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 59 | 20231208 | 174700 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 60 | 20231208 | 174600 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 61 | 20231208 | 174500 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 62 | 20231208 | 174400 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 4509 |
| 63 | 20231208 | 174300 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 64 | 20231208 | 174200 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 65 | 20231208 | 174100 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 66 | 20231208 | 174000 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 67 | 20231208 | 173900 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 68 | 20231208 | 173800 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 69 | 20231208 | 173700 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 70 | 20231208 | 173600 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 71 | 20231208 | 173500 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 72 | 20231208 | 173400 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 73 | 20231208 | 173300 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 74 | 20231208 | 173200 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 75 | 20231208 | 173100 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 76 | 20231208 | 173000 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 77 | 20231208 | 172900 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 78 | 20231208 | 172800 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 79 | 20231208 | 172700 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 80 | 20231208 | 172600 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 81 | 20231208 | 172500 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 82 | 20231208 | 172400 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 83 | 20231208 | 172300 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 84 | 20231208 | 172200 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 85 | 20231208 | 172100 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 86 | 20231208 | 172000 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 87 | 20231208 | 171900 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 88 | 20231208 | 171800 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 89 | 20231208 | 171700 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 90 | 20231208 | 171600 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 91 | 20231208 | 171500 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 92 | 20231208 | 171400 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 4509 |
| 93 | 20231208 | 171300 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 94 | 20231208 | 171200 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 95 | 20231208 | 171100 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 96 | 20231208 | 171000 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 97 | 20231208 | 170900 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 98 | 20231208 | 170800 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 99 | 20231208 | 170700 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 100 | 20231208 | 170600 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 101 | 20231208 | 170500 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 102 | 20231208 | 170400 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 103 | 20231208 | 170300 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 104 | 20231208 | 170200 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 105 | 20231208 | 170100 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 106 | 20231208 | 170000 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 107 | 20231208 | 165900 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 108 | 20231208 | 165800 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 109 | 20231208 | 165700 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 110 | 20231208 | 165600 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 111 | 20231208 | 165500 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 112 | 20231208 | 165400 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 113 | 20231208 | 165300 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 114 | 20231208 | 165200 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 115 | 20231208 | 165100 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 116 | 20231208 | 165000 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 117 | 20231208 | 164900 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 118 | 20231208 | 164800 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 119 | 20231208 | 164700 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 120 | 20231208 | 164600 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 121 | 20231208 | 164500 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 122 | 20231208 | 164400 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 4509 |
| 123 | 20231208 | 164300 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 124 | 20231208 | 164200 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 125 | 20231208 | 164100 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 126 | 20231208 | 164000 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 127 | 20231208 | 163900 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 128 | 20231208 | 163800 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 129 | 20231208 | 163700 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 130 | 20231208 | 163600 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 131 | 20231208 | 163500 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 132 | 20231208 | 163400 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 133 | 20231208 | 163300 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 134 | 20231208 | 163200 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 135 | 20231208 | 163100 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 136 | 20231208 | 163000 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 137 | 20231208 | 162900 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 138 | 20231208 | 162800 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 139 | 20231208 | 162700 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 140 | 20231208 | 162600 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 141 | 20231208 | 162500 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 142 | 20231208 | 162400 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 143 | 20231208 | 162300 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 144 | 20231208 | 162200 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 145 | 20231208 | 162100 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 146 | 20231208 | 162000 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 147 | 20231208 | 161900 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 148 | 20231208 | 161800 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 149 | 20231208 | 161700 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 150 | 20231208 | 161600 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 151 | 20231208 | 161500 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 152 | 20231208 | 161400 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 4509 |
| 153 | 20231208 | 161300 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 154 | 20231208 | 161200 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 155 | 20231208 | 161100 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 156 | 20231208 | 161000 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 157 | 20231208 | 160900 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 158 | 20231208 | 160800 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 159 | 20231208 | 160700 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 160 | 20231208 | 160600 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 161 | 20231208 | 160500 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 162 | 20231208 | 160400 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 163 | 20231208 | 160300 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 164 | 20231208 | 160200 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 165 | 20231208 | 160100 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 166 | 20231208 | 160000 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 167 | 20231208 | 155900 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 168 | 20231208 | 155800 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 169 | 20231208 | 155700 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 170 | 20231208 | 155600 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 171 | 20231208 | 155500 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 172 | 20231208 | 155400 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 173 | 20231208 | 155300 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 174 | 20231208 | 155200 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 175 | 20231208 | 155100 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 176 | 20231208 | 155000 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 177 | 20231208 | 154900 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 178 | 20231208 | 154800 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 179 | 20231208 | 154700 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 180 | 20231208 | 154600 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 181 | 20231208 | 154500 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 182 | 20231208 | 154400 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 4509 |
| 183 | 20231208 | 154300 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 184 | 20231208 | 154200 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 185 | 20231208 | 154100 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 186 | 20231208 | 154000 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 187 | 20231208 | 153900 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 188 | 20231208 | 153800 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 189 | 20231208 | 153700 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 190 | 20231208 | 153600 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 191 | 20231208 | 153500 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 192 | 20231208 | 153400 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 193 | 20231208 | 153300 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 194 | 20231208 | 153200 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 195 | 20231208 | 153100 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 0 |
| 196 | 20231208 | 153000 | 14121138200 | 156700 | 156700 | 156700 | 156700 | 4509 |
| 197 | 20231208 | 152900 | 13414577900 | 156700 | 156700 | 156700 | 156700 | 0 |
| 198 | 20231208 | 152800 | 13414577900 | 156700 | 156700 | 156700 | 156700 | 0 |
| 199 | 20231208 | 152700 | 13414577900 | 156700 | 156700 | 156700 | 156700 | 0 |
| 200 | 20231208 | 152600 | 13414577900 | 156700 | 156700 | 156700 | 156700 | 0 |
| 201 | 20231208 | 152500 | 13414577900 | 156700 | 156700 | 156700 | 156700 | 0 |
| 202 | 20231208 | 152400 | 13414577900 | 156700 | 156700 | 156700 | 156700 | 0 |
| 203 | 20231208 | 152300 | 13414577900 | 156700 | 156700 | 156700 | 156700 | 0 |
| 204 | 20231208 | 152200 | 13414577900 | 156700 | 156700 | 156700 | 156700 | 0 |
| 205 | 20231208 | 152100 | 13414577900 | 156700 | 156700 | 156700 | 156700 | 0 |
| 206 | 20231208 | 152000 | 13414577900 | 156700 | 156700 | 156700 | 156700 | 0 |
| 207 | 20231208 | 151900 | 13414577900 | 156700 | 156800 | 156800 | 156600 | 1023 |
| 208 | 20231208 | 151800 | 13254280800 | 156700 | 156700 | 156800 | 156600 | 330 |
| 209 | 20231208 | 151700 | 13202570200 | 156700 | 156700 | 156800 | 156600 | 853 |
| 210 | 20231208 | 151600 | 13068876500 | 156600 | 156700 | 156800 | 156600 | 925 |
| 211 | 20231208 | 151500 | 12923929900 | 156700 | 156700 | 156700 | 156600 | 314 |
| 212 | 20231208 | 151400 | 12874737900 | 156600 | 156600 | 156700 | 156600 | 516 |
| 213 | 20231208 | 151300 | 12793920200 | 156500 | 156500 | 156600 | 156500 | 1154 |
| 214 | 20231208 | 151200 | 12613245400 | 156400 | 156300 | 156500 | 156200 | 1701 |
| 215 | 20231208 | 151100 | 12347180900 | 156300 | 156200 | 156300 | 156200 | 339 |
| 216 | 20231208 | 151000 | 12294196600 | 156200 | 156200 | 156300 | 156100 | 359 |
| 217 | 20231208 | 150900 | 12238094500 | 156300 | 156300 | 156400 | 156200 | 388 |
| 218 | 20231208 | 150800 | 12177476900 | 156300 | 156300 | 156300 | 156200 | 293 |
| 219 | 20231208 | 150700 | 12131684300 | 156200 | 156400 | 156400 | 156200 | 281 |
| 220 | 20231208 | 150600 | 12087773700 | 156400 | 156200 | 156400 | 156100 | 1542 |
| 221 | 20231208 | 150500 | 11846757000 | 156300 | 156100 | 156300 | 156100 | 227 |
| 222 | 20231208 | 150400 | 11811313200 | 156200 | 155700 | 156200 | 155700 | 1105 |
| 223 | 20231208 | 150300 | 11638986200 | 155700 | 155800 | 155900 | 155700 | 331 |
| 224 | 20231208 | 150200 | 11587419700 | 155700 | 155800 | 155900 | 155700 | 269 |
| 225 | 20231208 | 150100 | 11545519100 | 155800 | 155900 | 155900 | 155800 | 172 |
| 226 | 20231208 | 150000 | 11518709500 | 155900 | 155900 | 155900 | 155700 | 241 |
| 227 | 20231208 | 145900 | 11481168000 | 155800 | 155900 | 155900 | 155800 | 185 |
| 228 | 20231208 | 145800 | 11452326600 | 155900 | 155800 | 155900 | 155800 | 84 |
| 229 | 20231208 | 145700 | 11439238500 | 155800 | 155800 | 155800 | 155800 | 82 |
| 230 | 20231208 | 145600 | 11426462900 | 155800 | 155800 | 155900 | 155700 | 125 |
| 231 | 20231208 | 145500 | 11406990100 | 155800 | 155700 | 155800 | 155700 | 265 |
| 232 | 20231208 | 145400 | 11365707900 | 155700 | 155800 | 155800 | 155700 | 221 |
| 233 | 20231208 | 145300 | 11331279100 | 155800 | 155800 | 155900 | 155700 | 681 |
| 234 | 20231208 | 145200 | 11225175600 | 155900 | 155900 | 155900 | 155800 | 122 |
| 235 | 20231208 | 145100 | 11206164700 | 155900 | 155900 | 156000 | 155900 | 269 |
| 236 | 20231208 | 145000 | 11164224600 | 156000 | 156000 | 156000 | 155900 | 454 |
| 237 | 20231208 | 144900 | 11093412700 | 156100 | 156000 | 156100 | 156000 | 270 |
| 238 | 20231208 | 144800 | 11051290300 | 156000 | 156100 | 156100 | 156000 | 91 |
| 239 | 20231208 | 144700 | 11037088900 | 156100 | 156100 | 156100 | 156000 | 143 |
| 240 | 20231208 | 144600 | 11014768600 | 156100 | 156000 | 156100 | 155900 | 363 |
| 241 | 20231208 | 144500 | 10958145900 | 156000 | 156100 | 156100 | 156000 | 299 |
| 242 | 20231208 | 144400 | 10911500900 | 156100 | 156100 | 156100 | 156000 | 53 |
| 243 | 20231208 | 144300 | 10903231100 | 156100 | 156100 | 156200 | 156100 | 40 |
| 244 | 20231208 | 144200 | 10896986500 | 156100 | 156100 | 156100 | 156100 | 366 |
| 245 | 20231208 | 144100 | 10839853900 | 156100 | 156100 | 156200 | 156100 | 106 |
| 246 | 20231208 | 144000 | 10823305800 | 156200 | 156100 | 156200 | 156000 | 119 |
| 247 | 20231208 | 143900 | 10804739700 | 156000 | 156200 | 156300 | 156000 | 229 |
| 248 | 20231208 | 143800 | 10768984900 | 156300 | 156300 | 156300 | 156200 | 244 |
| 249 | 20231208 | 143700 | 10730866700 | 156300 | 156300 | 156300 | 156100 | 246 |
| 250 | 20231208 | 143600 | 10692427300 | 156300 | 156100 | 156400 | 156100 | 327 |
| 251 | 20231208 | 143500 | 10641329200 | 156200 | 156100 | 156200 | 156000 | 296 |
| 252 | 20231208 | 143400 | 10595121600 | 156100 | 156100 | 156100 | 156100 | 121 |
| 253 | 20231208 | 143300 | 10576233500 | 156200 | 156100 | 156200 | 156000 | 125 |
| 254 | 20231208 | 143200 | 10556729600 | 156100 | 156400 | 156400 | 156000 | 146 |
| 255 | 20231208 | 143100 | 10533931600 | 156400 | 156300 | 156400 | 156200 | 182 |
| 256 | 20231208 | 143000 | 10505486600 | 156300 | 156200 | 156300 | 156200 | 160 |
| 257 | 20231208 | 142900 | 10480480300 | 156200 | 156300 | 156300 | 156000 | 404 |
| 258 | 20231208 | 142800 | 10417363200 | 156300 | 156100 | 156400 | 156100 | 1277 |
| 259 | 20231208 | 142700 | 10217858100 | 156000 | 155900 | 156000 | 155900 | 402 |
| 260 | 20231208 | 142600 | 10155150300 | 156000 | 155900 | 156000 | 155900 | 92 |
| 261 | 20231208 | 142500 | 10140802400 | 155900 | 155900 | 156000 | 155900 | 118 |
| 262 | 20231208 | 142400 | 10122397500 | 155900 | 155900 | 155900 | 155900 | 163 |
| 263 | 20231208 | 142300 | 10096985800 | 155900 | 155900 | 156000 | 155900 | 161 |
| 264 | 20231208 | 142200 | 10071882600 | 155900 | 156000 | 156000 | 155900 | 320 |
| 265 | 20231208 | 142100 | 10021993800 | 156000 | 156000 | 156100 | 155900 | 377 |
| 266 | 20231208 | 142000 | 9963182200 | 156000 | 156100 | 156100 | 156000 | 146 |
| 267 | 20231208 | 141900 | 9940393100 | 156100 | 156000 | 156100 | 156000 | 50 |
| 268 | 20231208 | 141800 | 9932591100 | 156000 | 156100 | 156100 | 156000 | 207 |
| 269 | 20231208 | 141700 | 9900298000 | 156100 | 156000 | 156100 | 156000 | 310 |
| 270 | 20231208 | 141600 | 9851931600 | 156000 | 155900 | 156100 | 155900 | 68 |
| 271 | 20231208 | 141500 | 9841324600 | 155900 | 156100 | 156100 | 155900 | 170 |
| 272 | 20231208 | 141400 | 9814809700 | 156000 | 156000 | 156000 | 155900 | 58 |
| 273 | 20231208 | 141300 | 9805763200 | 156000 | 156100 | 156100 | 155900 | 472 |
| 274 | 20231208 | 141200 | 9732126800 | 156100 | 155900 | 156100 | 155900 | 581 |
| 275 | 20231208 | 141100 | 9641484500 | 155900 | 155800 | 155900 | 155800 | 411 |
| 276 | 20231208 | 141000 | 9577414700 | 155800 | 155800 | 155800 | 155700 | 124 |
| 277 | 20231208 | 140900 | 9558096100 | 155700 | 155900 | 155900 | 155700 | 52 |
| 278 | 20231208 | 140800 | 9549995600 | 155800 | 155800 | 155800 | 155800 | 235 |
| 279 | 20231208 | 140700 | 9513382600 | 155800 | 155700 | 155800 | 155700 | 29 |
| 280 | 20231208 | 140600 | 9508865600 | 155800 | 155500 | 155800 | 155500 | 321 |
| 281 | 20231208 | 140500 | 9458898000 | 155500 | 155400 | 155500 | 155400 | 255 |
| 282 | 20231208 | 140400 | 9419246800 | 155400 | 155300 | 155400 | 155300 | 237 |
| 283 | 20231208 | 140300 | 9382417800 | 155300 | 155300 | 155400 | 155300 | 104 |
| 284 | 20231208 | 140200 | 9366263900 | 155200 | 155200 | 155300 | 155200 | 238 |
| 285 | 20231208 | 140100 | 9329316100 | 155200 | 155300 | 155300 | 155200 | 102 |
| 286 | 20231208 | 140000 | 9313479600 | 155300 | 155300 | 155300 | 155300 | 125 |
| 287 | 20231208 | 135900 | 9294067100 | 155300 | 155200 | 155300 | 155100 | 152 |
| 288 | 20231208 | 135800 | 9270466500 | 155100 | 155200 | 155200 | 155100 | 399 |
| 289 | 20231208 | 135700 | 9208581200 | 155200 | 155200 | 155300 | 155200 | 321 |
| 290 | 20231208 | 135600 | 9158758200 | 155200 | 155100 | 155200 | 155100 | 47 |
| 291 | 20231208 | 135500 | 9151464700 | 155200 | 155100 | 155200 | 155100 | 99 |
| 292 | 20231208 | 135400 | 9136100500 | 155100 | 155200 | 155200 | 155100 | 93 |
| 293 | 20231208 | 135300 | 9121672200 | 155200 | 155100 | 155200 | 155100 | 14 |
| 294 | 20231208 | 135200 | 9119499500 | 155100 | 155100 | 155100 | 155100 | 50 |
| 295 | 20231208 | 135100 | 9111744500 | 155200 | 155200 | 155200 | 155100 | 183 |
| 296 | 20231208 | 135000 | 9083343000 | 155100 | 155100 | 155100 | 155100 | 39 |
| 297 | 20231208 | 134900 | 9077294100 | 155100 | 155100 | 155100 | 155100 | 261 |
| 298 | 20231208 | 134800 | 9036813000 | 155000 | 155000 | 155000 | 155000 | 5 |
| 299 | 20231208 | 134700 | 9036038000 | 155100 | 155000 | 155100 | 155000 | 123 |
| 300 | 20231208 | 134600 | 9016964200 | 155000 | 155100 | 155100 | 155000 | 45 |
| 301 | 20231208 | 134500 | 9009986800 | 155100 | 155100 | 155200 | 155100 | 57 |
| 302 | 20231208 | 134400 | 9001145800 | 155100 | 155100 | 155200 | 155100 | 209 |
| 303 | 20231208 | 134300 | 8968719900 | 155100 | 155100 | 155200 | 155100 | 6 |
| 304 | 20231208 | 134200 | 8967789000 | 155200 | 155100 | 155200 | 155100 | 70 |
| 305 | 20231208 | 134100 | 8956931400 | 155200 | 155100 | 155200 | 155100 | 36 |
| 306 | 20231208 | 134000 | 8951347600 | 155200 | 155100 | 155200 | 155100 | 41 |
| 307 | 20231208 | 133900 | 8944985300 | 155100 | 155300 | 155300 | 155100 | 90 |
| 308 | 20231208 | 133800 | 8931009500 | 155300 | 155300 | 155300 | 155300 | 16 |
| 309 | 20231208 | 133700 | 8928524700 | 155400 | 155400 | 155400 | 155000 | 200 |
| 310 | 20231208 | 133600 | 8897473600 | 155400 | 155200 | 155400 | 155200 | 134 |
| 311 | 20231208 | 133500 | 8876661000 | 155200 | 155100 | 155200 | 155100 | 9 |
| 312 | 20231208 | 133400 | 8875264600 | 155100 | 155100 | 155100 | 155000 | 54 |
| 313 | 20231208 | 133300 | 8866893500 | 155100 | 155400 | 155400 | 155000 | 224 |
| 314 | 20231208 | 133200 | 8832104000 | 155300 | 155400 | 155400 | 155300 | 168 |
| 315 | 20231208 | 133100 | 8806004400 | 155400 | 155300 | 155400 | 155300 | 29 |
| 316 | 20231208 | 133000 | 8801499200 | 155300 | 155400 | 155400 | 155300 | 77 |
| 317 | 20231208 | 132900 | 8789539700 | 155300 | 155400 | 155400 | 155300 | 161 |
| 318 | 20231208 | 132800 | 8764534200 | 155400 | 155300 | 155400 | 155300 | 32 |
| 319 | 20231208 | 132700 | 8759561500 | 155300 | 155100 | 155400 | 155100 | 971 |
| 320 | 20231208 | 132600 | 8608842700 | 155000 | 154800 | 155000 | 154700 | 636 |
| 321 | 20231208 | 132500 | 8510311200 | 154800 | 154800 | 154800 | 154800 | 168 |
| 322 | 20231208 | 132400 | 8484304800 | 154800 | 154700 | 154800 | 154700 | 41 |
| 323 | 20231208 | 132300 | 8477960900 | 154700 | 154800 | 154800 | 154700 | 7 |
| 324 | 20231208 | 132200 | 8476877400 | 154800 | 154800 | 154800 | 154600 | 470 |
| 325 | 20231208 | 132100 | 8404147600 | 154700 | 154600 | 154700 | 154600 | 115 |
| 326 | 20231208 | 132000 | 8386358500 | 154600 | 154500 | 154600 | 154500 | 3 |
| 327 | 20231208 | 131900 | 8385894900 | 154400 | 154400 | 154400 | 154400 | 7 |
| 328 | 20231208 | 131800 | 8384814100 | 154400 | 154400 | 154500 | 154100 | 90 |
| 329 | 20231208 | 131700 | 8370919400 | 154500 | 154800 | 154800 | 154500 | 303 |
| 330 | 20231208 | 131600 | 8324056900 | 154800 | 154800 | 154800 | 154800 | 156 |
| 331 | 20231208 | 131500 | 8299908100 | 154800 | 154700 | 154800 | 154600 | 21 |
| 332 | 20231208 | 131400 | 8296660600 | 154600 | 154500 | 154800 | 154500 | 184 |
| 333 | 20231208 | 131300 | 8268215000 | 154400 | 154100 | 154400 | 154100 | 156 |
| 334 | 20231208 | 131200 | 8244160100 | 154100 | 154100 | 154100 | 154100 | 163 |
| 335 | 20231208 | 131100 | 8219041800 | 154100 | 154000 | 154100 | 154000 | 65 |
| 336 | 20231208 | 131000 | 8209029300 | 154100 | 154000 | 154100 | 154000 | 39 |
| 337 | 20231208 | 130900 | 8203023200 | 154100 | 154100 | 154100 | 154000 | 61 |
| 338 | 20231208 | 130800 | 8193623900 | 154200 | 154100 | 154200 | 154000 | 91 |
| 339 | 20231208 | 130700 | 8179609600 | 154000 | 154100 | 154300 | 154000 | 120 |
| 340 | 20231208 | 130600 | 8161118400 | 154100 | 154100 | 154100 | 154100 | 40 |
| 341 | 20231208 | 130500 | 8154954400 | 154100 | 154400 | 154400 | 154100 | 8 |
| 342 | 20231208 | 130400 | 8153721300 | 154300 | 154300 | 154300 | 154300 | 9 |
| 343 | 20231208 | 130300 | 8152332600 | 154000 | 154000 | 154200 | 154000 | 18 |
| 344 | 20231208 | 130200 | 8149560400 | 154400 | 153900 | 154400 | 153900 | 11 |
| 345 | 20231208 | 130100 | 8147865800 | 153900 | 154000 | 154400 | 153900 | 27 |
| 346 | 20231208 | 130000 | 8143700500 | 154300 | 153800 | 154300 | 153700 | 122 |
| 347 | 20231208 | 125900 | 8124920200 | 153800 | 153900 | 153900 | 153700 | 139 |
| 348 | 20231208 | 125800 | 8103530500 | 153900 | 154000 | 154000 | 153700 | 631 |
| 349 | 20231208 | 125700 | 8006445500 | 154000 | 154100 | 154100 | 154000 | 48 |
| 350 | 20231208 | 125600 | 7999053400 | 154000 | 154100 | 154100 | 154000 | 402 |
| 351 | 20231208 | 125500 | 7937143700 | 154100 | 154300 | 154300 | 154000 | 369 |
| 352 | 20231208 | 125400 | 7880264200 | 154500 | 154300 | 154500 | 154300 | 5 |
| 353 | 20231208 | 125300 | 7879492200 | 154300 | 154400 | 154400 | 154300 | 63 |
| 354 | 20231208 | 125200 | 7869765700 | 154400 | 154400 | 154400 | 154300 | 14 |
| 355 | 20231208 | 125100 | 7867605100 | 154400 | 154000 | 154400 | 154000 | 17 |
| 356 | 20231208 | 125000 | 7864983900 | 154000 | 154200 | 154200 | 154000 | 137 |
| 357 | 20231208 | 124900 | 7843876800 | 154400 | 154500 | 154500 | 154400 | 48 |
| 358 | 20231208 | 124800 | 7836465500 | 154200 | 154400 | 154400 | 154200 | 48 |
| 359 | 20231208 | 124700 | 7829061700 | 154500 | 154300 | 154500 | 154300 | 84 |
| 360 | 20231208 | 124600 | 7816098100 | 154400 | 154500 | 154600 | 154400 | 99 |
| 361 | 20231208 | 124500 | 7800807100 | 154500 | 154500 | 154500 | 154500 | 10 |
| 362 | 20231208 | 124400 | 7799262100 | 154500 | 154500 | 154500 | 154500 | 3 |
| 363 | 20231208 | 124300 | 7798798600 | 154400 | 154500 | 154500 | 154400 | 34 |
| 364 | 20231208 | 124200 | 7793548500 | 154500 | 154500 | 154500 | 154500 | 2 |
| 365 | 20231208 | 124100 | 7793239500 | 154500 | 154500 | 154500 | 154500 | 36 |
| 366 | 20231208 | 124000 | 7787677500 | 154500 | 154500 | 154500 | 154300 | 38 |
| 367 | 20231208 | 123900 | 7781809500 | 154500 | 154300 | 154500 | 154300 | 40 |
| 368 | 20231208 | 123800 | 7775631500 | 154300 | 154300 | 154500 | 154300 | 84 |
| 369 | 20231208 | 123700 | 7762669100 | 154200 | 154300 | 154300 | 154200 | 68 |
| 370 | 20231208 | 123600 | 7752177100 | 154300 | 154100 | 154400 | 154000 | 244 |
| 371 | 20231208 | 123500 | 7714558500 | 154000 | 154100 | 154100 | 154000 | 19 |
| 372 | 20231208 | 123400 | 7711631100 | 154100 | 154100 | 154100 | 154100 | 46 |
| 373 | 20231208 | 123300 | 7704542500 | 154100 | 154100 | 154200 | 154100 | 35 |
| 374 | 20231208 | 123200 | 7699148900 | 154100 | 154000 | 154100 | 154000 | 45 |
| 375 | 20231208 | 123100 | 7692215000 | 154000 | 154300 | 154300 | 154000 | 965 |
| 376 | 20231208 | 123000 | 7543512100 | 154300 | 154300 | 154300 | 154300 | 16 |
| 377 | 20231208 | 122900 | 7541043300 | 154400 | 154500 | 154500 | 154400 | 20 |
| 378 | 20231208 | 122800 | 7537954700 | 154500 | 154400 | 154500 | 154400 | 15 |
| 379 | 20231208 | 122700 | 7535638500 | 154500 | 154500 | 154500 | 154500 | 14 |
| 380 | 20231208 | 122600 | 7533475500 | 154500 | 154400 | 154500 | 154300 | 22 |
| 381 | 20231208 | 122500 | 7530079800 | 154500 | 154500 | 154500 | 154500 | 52 |
| 382 | 20231208 | 122400 | 7522045800 | 154500 | 154800 | 154800 | 154500 | 21 |
| 383 | 20231208 | 122300 | 7518798000 | 154700 | 154600 | 154900 | 154300 | 214 |
| 384 | 20231208 | 122200 | 7485675700 | 154600 | 154400 | 154600 | 154300 | 59 |
| 385 | 20231208 | 122100 | 7476568400 | 154600 | 154600 | 154600 | 154600 | 13 |
| 386 | 20231208 | 122000 | 7474558600 | 154400 | 154400 | 154500 | 154300 | 66 |
| 387 | 20231208 | 121900 | 7464370700 | 154300 | 154600 | 154600 | 154300 | 36 |
| 388 | 20231208 | 121800 | 7458810900 | 154600 | 154600 | 154600 | 154500 | 107 |
| 389 | 20231208 | 121700 | 7442270900 | 154600 | 154500 | 154700 | 154500 | 25 |
| 390 | 20231208 | 121600 | 7438406800 | 154800 | 154500 | 154800 | 154400 | 81 |
| 391 | 20231208 | 121500 | 7425885200 | 154400 | 154400 | 154400 | 154400 | 30 |
| 392 | 20231208 | 121400 | 7421253200 | 154500 | 154600 | 154600 | 154500 | 553 |
| 393 | 20231208 | 121300 | 7335765700 | 154400 | 154500 | 154600 | 154400 | 17 |
| 394 | 20231208 | 121200 | 7333139300 | 154400 | 154200 | 154400 | 154200 | 51 |
| 395 | 20231208 | 121100 | 7325270000 | 154200 | 154100 | 154300 | 154100 | 44 |
| 396 | 20231208 | 121000 | 7318488600 | 154100 | 154100 | 154100 | 154100 | 35 |
| 397 | 20231208 | 120900 | 7313095100 | 154100 | 154000 | 154300 | 154000 | 13 |
| 398 | 20231208 | 120800 | 7311092300 | 153900 | 154000 | 154000 | 153900 | 44 |
| 399 | 20231208 | 120700 | 7304316800 | 154000 | 154200 | 154200 | 154000 | 2204 |
| 400 | 20231208 | 120600 | 6964715300 | 154300 | 154300 | 154300 | 154300 | 31 |
| 401 | 20231208 | 120500 | 6959932000 | 154300 | 154300 | 154300 | 154200 | 64 |
| 402 | 20231208 | 120400 | 6950061100 | 154300 | 154300 | 154300 | 154200 | 125 |
| 403 | 20231208 | 120300 | 6930774500 | 154200 | 154300 | 154300 | 154200 | 218 |
| 404 | 20231208 | 120200 | 6897140700 | 154300 | 154600 | 154600 | 154300 | 1365 |
| 405 | 20231208 | 120100 | 6686289300 | 154500 | 154500 | 154600 | 154500 | 64 |
| 406 | 20231208 | 120000 | 6676397900 | 154500 | 154700 | 154700 | 154500 | 579 |
| 407 | 20231208 | 115900 | 6586904500 | 154600 | 154700 | 154700 | 154600 | 116 |
| 408 | 20231208 | 115800 | 6568970100 | 154700 | 154600 | 154700 | 154600 | 72 |
| 409 | 20231208 | 115700 | 6557837700 | 154700 | 154700 | 154700 | 154700 | 9 |
| 410 | 20231208 | 115600 | 6556445400 | 154600 | 154700 | 154800 | 154600 | 134 |
| 411 | 20231208 | 115500 | 6535715900 | 154700 | 154700 | 154700 | 154700 | 5 |
| 412 | 20231208 | 115400 | 6534942400 | 154800 | 154800 | 154800 | 154700 | 34 |
| 413 | 20231208 | 115300 | 6529681200 | 154700 | 154800 | 154800 | 154700 | 17 |
| 414 | 20231208 | 115200 | 6527050100 | 154800 | 154700 | 154800 | 154700 | 23 |
| 415 | 20231208 | 115100 | 6523489900 | 154700 | 154800 | 154800 | 154700 | 121 |
| 416 | 20231208 | 115000 | 6504770400 | 154800 | 154700 | 154800 | 154700 | 27 |
| 417 | 20231208 | 114900 | 6500591800 | 154700 | 154700 | 154700 | 154700 | 73 |
| 418 | 20231208 | 114800 | 6489298700 | 154700 | 154700 | 154700 | 154700 | 51 |
| 419 | 20231208 | 114700 | 6481409000 | 154700 | 154600 | 154700 | 154600 | 75 |
| 420 | 20231208 | 114600 | 6469811600 | 154600 | 154600 | 154700 | 154600 | 32 |
| 421 | 20231208 | 114500 | 6464862000 | 154600 | 154600 | 154600 | 154600 | 20 |
| 422 | 20231208 | 114400 | 6461770000 | 154600 | 154600 | 154700 | 154600 | 55 |
| 423 | 20231208 | 114300 | 6453266700 | 154700 | 154600 | 154700 | 154600 | 94 |
| 424 | 20231208 | 114200 | 6438732800 | 154600 | 154700 | 154700 | 154600 | 54 |
| 425 | 20231208 | 114100 | 6430379300 | 154700 | 154800 | 154800 | 154700 | 19 |
| 426 | 20231208 | 114000 | 6427439900 | 154800 | 154800 | 154800 | 154700 | 382 |
| 427 | 20231208 | 113900 | 6368340100 | 154800 | 154800 | 154900 | 154800 | 98 |
| 428 | 20231208 | 113800 | 6353168600 | 154800 | 154700 | 154800 | 154700 | 101 |
| 429 | 20231208 | 113700 | 6337535900 | 154900 | 154700 | 154900 | 154700 | 17 |
| 430 | 20231208 | 113600 | 6334904300 | 154700 | 154700 | 154700 | 154700 | 60 |
| 431 | 20231208 | 113500 | 6325622300 | 154700 | 154800 | 154800 | 154700 | 13 |
| 432 | 20231208 | 113400 | 6323610100 | 154700 | 154700 | 154700 | 154700 | 42 |
| 433 | 20231208 | 113300 | 6317112700 | 154700 | 154800 | 154800 | 154700 | 48 |
| 434 | 20231208 | 113200 | 6309685700 | 154800 | 154800 | 154800 | 154700 | 87 |
| 435 | 20231208 | 113100 | 6296222300 | 154800 | 154800 | 154900 | 154800 | 145 |
| 436 | 20231208 | 113000 | 6273775800 | 154900 | 154900 | 154900 | 154800 | 34 |
| 437 | 20231208 | 112900 | 6268511300 | 154800 | 154900 | 154900 | 154800 | 49 |
| 438 | 20231208 | 112800 | 6260925600 | 154800 | 154800 | 154900 | 154800 | 150 |
| 439 | 20231208 | 112700 | 6237701300 | 154900 | 154900 | 154900 | 154900 | 13 |
| 440 | 20231208 | 112600 | 6235687600 | 154900 | 154800 | 154900 | 154800 | 56 |
| 441 | 20231208 | 112500 | 6227015700 | 154900 | 154900 | 154900 | 154800 | 202 |
| 442 | 20231208 | 112400 | 6195726200 | 154900 | 154900 | 154900 | 154900 | 9 |
| 443 | 20231208 | 112300 | 6194332100 | 154900 | 154900 | 154900 | 154800 | 64 |
| 444 | 20231208 | 112200 | 6184419900 | 154900 | 155000 | 155000 | 154900 | 46 |
| 445 | 20231208 | 112100 | 6177291800 | 155000 | 155100 | 155100 | 155000 | 61 |
| 446 | 20231208 | 112000 | 6167836700 | 155000 | 155200 | 155200 | 155000 | 88 |
| 447 | 20231208 | 111900 | 6154184800 | 155300 | 155300 | 155300 | 155300 | 0 |
| 448 | 20231208 | 111800 | 6154184800 | 155300 | 155300 | 155300 | 155300 | 0 |
| 449 | 20231208 | 111700 | 6154184800 | 155300 | 155500 | 155500 | 155300 | 157 |
| 450 | 20231208 | 111600 | 6129777100 | 155500 | 155200 | 155500 | 155200 | 260 |
| 451 | 20231208 | 111500 | 6089403300 | 155200 | 155200 | 155200 | 155200 | 4 |
| 452 | 20231208 | 111400 | 6088782500 | 155100 | 155000 | 155100 | 155000 | 41 |
| 453 | 20231208 | 111300 | 6082425300 | 155000 | 155000 | 155000 | 154900 | 46 |
| 454 | 20231208 | 111200 | 6075295400 | 154900 | 154900 | 155000 | 154900 | 29 |
| 455 | 20231208 | 111100 | 6070802300 | 154900 | 154900 | 154900 | 154900 | 7 |
| 456 | 20231208 | 111000 | 6069718000 | 154900 | 155100 | 155100 | 154900 | 112 |
| 457 | 20231208 | 110900 | 6052363300 | 155100 | 155100 | 155200 | 155100 | 36 |
| 458 | 20231208 | 110800 | 6046779100 | 155100 | 155100 | 155100 | 155100 | 1 |
| 459 | 20231208 | 110700 | 6046624000 | 155100 | 155100 | 155100 | 155100 | 115 |
| 460 | 20231208 | 110600 | 6028787500 | 155100 | 155100 | 155100 | 155100 | 58 |
| 461 | 20231208 | 110500 | 6019791700 | 155100 | 155100 | 155100 | 155100 | 116 |
| 462 | 20231208 | 110400 | 6001800100 | 155100 | 155100 | 155100 | 155100 | 20 |
| 463 | 20231208 | 110300 | 5998698100 | 155100 | 155000 | 155100 | 155000 | 25 |
| 464 | 20231208 | 110200 | 5994821100 | 154500 | 155100 | 155200 | 154500 | 713 |
| 465 | 20231208 | 110100 | 5884517200 | 155200 | 155200 | 155200 | 155100 | 23 |
| 466 | 20231208 | 110000 | 5880947900 | 155100 | 155100 | 155100 | 155100 | 59 |
| 467 | 20231208 | 105900 | 5871797000 | 155100 | 155000 | 155100 | 155000 | 11 |
| 468 | 20231208 | 105800 | 5870091700 | 155000 | 155000 | 155000 | 155000 | 27 |
| 469 | 20231208 | 105700 | 5865906700 | 155000 | 154900 | 155000 | 154900 | 66 |
| 470 | 20231208 | 105600 | 5855676900 | 154900 | 154900 | 155000 | 154900 | 30 |
| 471 | 20231208 | 105500 | 5851029500 | 155000 | 155000 | 155000 | 155000 | 30 |
| 472 | 20231208 | 105400 | 5846379500 | 155000 | 154900 | 155000 | 154900 | 36 |
| 473 | 20231208 | 105300 | 5840799600 | 155000 | 154700 | 155000 | 154700 | 65 |
| 474 | 20231208 | 105200 | 5830731900 | 154700 | 154700 | 154700 | 154700 | 176 |
| 475 | 20231208 | 105100 | 5803504700 | 154700 | 154600 | 154700 | 154600 | 121 |
| 476 | 20231208 | 105000 | 5784794000 | 154600 | 154700 | 154700 | 154600 | 36 |
| 477 | 20231208 | 104900 | 5779226500 | 154600 | 154800 | 154800 | 154600 | 131 |
| 478 | 20231208 | 104800 | 5758966200 | 154800 | 154700 | 154800 | 154700 | 31 |
| 479 | 20231208 | 104700 | 5754168500 | 154900 | 154700 | 154900 | 154600 | 134 |
| 480 | 20231208 | 104600 | 5733441000 | 154700 | 154700 | 154800 | 154700 | 11 |
| 481 | 20231208 | 104500 | 5731738700 | 154700 | 154700 | 154700 | 154500 | 1053 |
| 482 | 20231208 | 104400 | 5568955000 | 154700 | 154800 | 154800 | 154700 | 45 |
| 483 | 20231208 | 104300 | 5561989600 | 155000 | 155000 | 155000 | 154800 | 217 |
| 484 | 20231208 | 104200 | 5528389600 | 155000 | 155000 | 155000 | 155000 | 113 |
| 485 | 20231208 | 104100 | 5510874600 | 155100 | 155200 | 155200 | 155000 | 215 |
| 486 | 20231208 | 104000 | 5477529200 | 155200 | 155300 | 155300 | 155200 | 45 |
| 487 | 20231208 | 103900 | 5470541300 | 155300 | 155300 | 155500 | 155300 | 245 |
| 488 | 20231208 | 103800 | 5432478700 | 155300 | 155200 | 155300 | 155200 | 55 |
| 489 | 20231208 | 103700 | 5423938900 | 155200 | 155200 | 155200 | 155200 | 5 |
| 490 | 20231208 | 103600 | 5423162900 | 155100 | 155000 | 155100 | 155000 | 81 |
| 491 | 20231208 | 103500 | 5410601200 | 155000 | 155000 | 155000 | 155000 | 15 |
| 492 | 20231208 | 103400 | 5408276200 | 155000 | 155000 | 155000 | 155000 | 207 |
| 493 | 20231208 | 103300 | 5376191200 | 155000 | 155000 | 155000 | 155000 | 6 |
| 494 | 20231208 | 103200 | 5375261200 | 155000 | 154900 | 155000 | 154900 | 261 |
| 495 | 20231208 | 103100 | 5334812900 | 154900 | 154800 | 154900 | 154800 | 6 |
| 496 | 20231208 | 103000 | 5333883900 | 154800 | 155000 | 155000 | 154800 | 66 |
| 497 | 20231208 | 102900 | 5323654500 | 155000 | 154700 | 155000 | 154700 | 8 |
| 498 | 20231208 | 102800 | 5322415100 | 154700 | 154900 | 154900 | 154700 | 504 |
| 499 | 20231208 | 102700 | 5244438100 | 154900 | 154900 | 154900 | 154900 | 296 |
| 500 | 20231208 | 102600 | 5198587700 | 154900 | 154900 | 154900 | 154900 | 39 |
| 501 | 20231208 | 102500 | 5192546600 | 154900 | 154900 | 154900 | 154900 | 135 |
| 502 | 20231208 | 102400 | 5171635100 | 154900 | 154900 | 155000 | 154900 | 157 |
| 503 | 20231208 | 102300 | 5147301800 | 154900 | 155100 | 155100 | 154900 | 130 |
| 504 | 20231208 | 102200 | 5127160900 | 155000 | 155100 | 155100 | 155000 | 19 |
| 505 | 20231208 | 102100 | 5124214600 | 155100 | 155100 | 155100 | 155100 | 95 |
| 506 | 20231208 | 102000 | 5109480100 | 155100 | 155300 | 155400 | 154900 | 121 |
| 507 | 20231208 | 101900 | 5090712000 | 155400 | 155300 | 155400 | 155300 | 108 |
| 508 | 20231208 | 101800 | 5073939400 | 155400 | 155300 | 155400 | 155300 | 71 |
| 509 | 20231208 | 101700 | 5062910000 | 155400 | 155300 | 155400 | 155300 | 27 |
| 510 | 20231208 | 101600 | 5058716200 | 155300 | 155400 | 155400 | 155300 | 85 |
| 511 | 20231208 | 101500 | 5045507400 | 155300 | 155100 | 155300 | 155100 | 16 |
| 512 | 20231208 | 101400 | 5043025000 | 155400 | 155400 | 155400 | 155400 | 10 |
| 513 | 20231208 | 101300 | 5041471000 | 155500 | 155500 | 155500 | 155500 | 235 |
| 514 | 20231208 | 101200 | 5004928500 | 155500 | 155000 | 155500 | 155000 | 570 |
| 515 | 20231208 | 101100 | 4916471400 | 154900 | 154900 | 154900 | 154900 | 79 |
| 516 | 20231208 | 101000 | 4904234300 | 154900 | 154900 | 154900 | 154900 | 6 |
| 517 | 20231208 | 100900 | 4903304900 | 154900 | 154800 | 154900 | 154800 | 81 |
| 518 | 20231208 | 100800 | 4890759500 | 154800 | 154700 | 154800 | 154700 | 35 |
| 519 | 20231208 | 100700 | 4885343200 | 154700 | 154800 | 154800 | 154700 | 210 |
| 520 | 20231208 | 100600 | 4852851700 | 154700 | 154900 | 154900 | 154700 | 90 |
| 521 | 20231208 | 100500 | 4838928100 | 154700 | 154500 | 154700 | 154500 | 153 |
| 522 | 20231208 | 100400 | 4815281900 | 154500 | 154900 | 154900 | 154500 | 1548 |
| 523 | 20231208 | 100300 | 4576031700 | 154700 | 154800 | 154900 | 154600 | 638 |
| 524 | 20231208 | 100200 | 4477376700 | 154800 | 154900 | 154900 | 154700 | 305 |
| 525 | 20231208 | 100100 | 4430161000 | 155000 | 155100 | 155100 | 154900 | 205 |
| 526 | 20231208 | 100000 | 4398384800 | 155100 | 155200 | 155300 | 155100 | 183 |
| 527 | 20231208 | 095900 | 4369996300 | 155200 | 155200 | 155200 | 155200 | 27 |
| 528 | 20231208 | 095800 | 4365805900 | 155000 | 155300 | 155300 | 155000 | 340 |
| 529 | 20231208 | 095700 | 4313072500 | 155300 | 155200 | 155300 | 155200 | 200 |
| 530 | 20231208 | 095600 | 4282026200 | 155200 | 155300 | 155300 | 155100 | 520 |
| 531 | 20231208 | 095500 | 4201309200 | 155400 | 155400 | 155500 | 155400 | 125 |
| 532 | 20231208 | 095400 | 4181883900 | 155400 | 155400 | 155400 | 155300 | 87 |
| 533 | 20231208 | 095300 | 4168364200 | 155400 | 155300 | 155400 | 155300 | 60 |
| 534 | 20231208 | 095200 | 4159044900 | 155300 | 155400 | 155400 | 155300 | 118 |
| 535 | 20231208 | 095100 | 4140712700 | 155600 | 155400 | 155600 | 155400 | 114 |
| 536 | 20231208 | 095000 | 4122993700 | 155400 | 155300 | 155400 | 155200 | 66 |
| 537 | 20231208 | 094900 | 4112741000 | 155200 | 155100 | 155300 | 155100 | 190 |
| 538 | 20231208 | 094800 | 4083258700 | 155100 | 155400 | 155400 | 155100 | 134 |
| 539 | 20231208 | 094700 | 4062473500 | 155400 | 155500 | 155500 | 155000 | 582 |
| 540 | 20231208 | 094600 | 3972110300 | 155500 | 155800 | 155800 | 155500 | 318 |
| 541 | 20231208 | 094500 | 3922618000 | 155800 | 155800 | 155900 | 155800 | 219 |
| 542 | 20231208 | 094400 | 3888495000 | 155800 | 155700 | 155800 | 155700 | 63 |
| 543 | 20231208 | 094300 | 3878684500 | 155700 | 155700 | 155800 | 155700 | 140 |
| 544 | 20231208 | 094200 | 3856884500 | 155900 | 156100 | 156100 | 155800 | 134 |
| 545 | 20231208 | 094100 | 3836002200 | 156100 | 156300 | 156500 | 156000 | 701 |
| 546 | 20231208 | 094000 | 3726432900 | 156300 | 156400 | 156400 | 156100 | 350 |
| 547 | 20231208 | 093900 | 3671744600 | 156400 | 156300 | 156500 | 156200 | 325 |
| 548 | 20231208 | 093800 | 3620909500 | 156300 | 156000 | 156300 | 156000 | 428 |
| 549 | 20231208 | 093700 | 3554061200 | 156000 | 156000 | 156000 | 155900 | 1149 |
| 550 | 20231208 | 093600 | 3374818200 | 156000 | 156000 | 156000 | 155900 | 677 |
| 551 | 20231208 | 093500 | 3269233300 | 156000 | 155700 | 156000 | 155700 | 1352 |
| 552 | 20231208 | 093400 | 3058518000 | 155700 | 155800 | 155800 | 155700 | 77 |
| 553 | 20231208 | 093300 | 3046528500 | 155800 | 155600 | 155800 | 155600 | 313 |
| 554 | 20231208 | 093200 | 2997818100 | 155600 | 155800 | 155900 | 155600 | 306 |
| 555 | 20231208 | 093100 | 2950136400 | 155800 | 155900 | 155900 | 155800 | 207 |
| 556 | 20231208 | 093000 | 2917882800 | 155800 | 155400 | 155800 | 155400 | 377 |
| 557 | 20231208 | 092900 | 2859251100 | 155500 | 155400 | 155500 | 155300 | 324 |
| 558 | 20231208 | 092800 | 2808912600 | 155400 | 155500 | 155500 | 155400 | 105 |
| 559 | 20231208 | 092700 | 2792590400 | 155500 | 155600 | 155800 | 155500 | 132 |
| 560 | 20231208 | 092600 | 2772055400 | 155900 | 155400 | 155900 | 155400 | 123 |
| 561 | 20231208 | 092500 | 2752880400 | 155900 | 156000 | 156000 | 155400 | 1294 |
| 562 | 20231208 | 092400 | 2551110700 | 155900 | 156000 | 156300 | 155900 | 1412 |
| 563 | 20231208 | 092300 | 2330718200 | 155900 | 155500 | 155900 | 155400 | 593 |
| 564 | 20231208 | 092200 | 2238416300 | 155400 | 155600 | 155700 | 155400 | 432 |
| 565 | 20231208 | 092100 | 2171214900 | 155500 | 155500 | 155600 | 155500 | 295 |
| 566 | 20231208 | 092000 | 2125338600 | 155400 | 155600 | 155700 | 155400 | 99 |
| 567 | 20231208 | 091900 | 2109936100 | 155700 | 155800 | 155800 | 155600 | 175 |
| 568 | 20231208 | 091800 | 2082703400 | 155800 | 155900 | 156000 | 155600 | 567 |
| 569 | 20231208 | 091700 | 1994365300 | 155900 | 155700 | 155900 | 155700 | 659 |
| 570 | 20231208 | 091600 | 1891678200 | 155700 | 155400 | 155700 | 155100 | 889 |
| 571 | 20231208 | 091500 | 1753418200 | 155400 | 155500 | 155500 | 154900 | 272 |
| 572 | 20231208 | 091400 | 1711231500 | 155400 | 155500 | 155500 | 155400 | 282 |
| 573 | 20231208 | 091300 | 1667394500 | 155400 | 155100 | 155500 | 155100 | 407 |
| 574 | 20231208 | 091200 | 1604186500 | 155200 | 154900 | 155200 | 154800 | 405 |
| 575 | 20231208 | 091100 | 1541455100 | 155000 | 154800 | 155200 | 154800 | 436 |
| 576 | 20231208 | 091000 | 1473896900 | 154800 | 154800 | 155000 | 154500 | 440 |
| 577 | 20231208 | 090900 | 1405852200 | 154800 | 154800 | 154800 | 154600 | 562 |
| 578 | 20231208 | 090800 | 1318936500 | 154900 | 155200 | 155200 | 154900 | 959 |
| 579 | 20231208 | 090700 | 1170250600 | 155200 | 155700 | 155700 | 155000 | 765 |
| 580 | 20231208 | 090600 | 1051390100 | 155500 | 155600 | 155900 | 155500 | 689 |
| 581 | 20231208 | 090500 | 944111400 | 155600 | 155000 | 155600 | 155000 | 796 |
| 582 | 20231208 | 090400 | 820376100 | 154900 | 154700 | 155000 | 154600 | 502 |
| 583 | 20231208 | 090300 | 742619000 | 154600 | 155400 | 155400 | 154500 | 1502 |
| 584 | 20231208 | 090200 | 509825900 | 155400 | 155500 | 155600 | 155100 | 585 |
| 585 | 20231208 | 090100 | 418919400 | 155600 | 156000 | 156100 | 155400 | 1576 |
| 586 | 20231208 | 090000 | 173390600 | 156100 | 156000 | 156400 | 155600 | 1037 |