35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 190300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 16918 |
| 3 | 20231206 | 190200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 4 | 20231206 | 190100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 5 | 20231206 | 190000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 6 | 20231206 | 185900 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 7 | 20231206 | 185800 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 8 | 20231206 | 185700 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 9 | 20231206 | 185600 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 10 | 20231206 | 185500 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 11 | 20231206 | 185400 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 12 | 20231206 | 185300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 13 | 20231206 | 185200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 14 | 20231206 | 185100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 15 | 20231206 | 185000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 16 | 20231206 | 184900 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 17 | 20231206 | 184800 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 18 | 20231206 | 184700 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 19 | 20231206 | 184600 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 20 | 20231206 | 184500 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 21 | 20231206 | 184400 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 22 | 20231206 | 184300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 23 | 20231206 | 184200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 24 | 20231206 | 184100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 25 | 20231206 | 184000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 26 | 20231206 | 183900 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 27 | 20231206 | 183800 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 28 | 20231206 | 183700 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 29 | 20231206 | 183600 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 30 | 20231206 | 183500 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 31 | 20231206 | 183400 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 32 | 20231206 | 183300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 16918 |
| 33 | 20231206 | 183200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 34 | 20231206 | 183100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 35 | 20231206 | 183000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 36 | 20231206 | 182900 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 37 | 20231206 | 182800 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 38 | 20231206 | 182700 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 39 | 20231206 | 182600 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 40 | 20231206 | 182500 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 41 | 20231206 | 182400 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 42 | 20231206 | 182300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 43 | 20231206 | 182200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 44 | 20231206 | 182100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 45 | 20231206 | 182000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 46 | 20231206 | 181900 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 47 | 20231206 | 181800 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 48 | 20231206 | 181700 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 49 | 20231206 | 181600 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 50 | 20231206 | 181500 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 51 | 20231206 | 181400 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 52 | 20231206 | 181300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 53 | 20231206 | 181200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 54 | 20231206 | 181100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 55 | 20231206 | 181000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 56 | 20231206 | 180900 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 57 | 20231206 | 180800 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 58 | 20231206 | 180700 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 59 | 20231206 | 180600 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 60 | 20231206 | 180500 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 61 | 20231206 | 180400 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 62 | 20231206 | 180300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 16918 |
| 63 | 20231206 | 180200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 64 | 20231206 | 180100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 65 | 20231206 | 180000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 66 | 20231206 | 175900 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 67 | 20231206 | 175800 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 68 | 20231206 | 175700 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 69 | 20231206 | 175600 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 70 | 20231206 | 175500 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 71 | 20231206 | 175400 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 72 | 20231206 | 175300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 73 | 20231206 | 175200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 74 | 20231206 | 175100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 75 | 20231206 | 175000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 76 | 20231206 | 174900 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 77 | 20231206 | 174800 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 78 | 20231206 | 174700 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 79 | 20231206 | 174600 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 80 | 20231206 | 174500 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 81 | 20231206 | 174400 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 82 | 20231206 | 174300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 83 | 20231206 | 174200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 84 | 20231206 | 174100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 85 | 20231206 | 174000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 86 | 20231206 | 173900 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 87 | 20231206 | 173800 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 88 | 20231206 | 173700 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 89 | 20231206 | 173600 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 90 | 20231206 | 173500 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 91 | 20231206 | 173400 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 92 | 20231206 | 173300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 16918 |
| 93 | 20231206 | 173200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 94 | 20231206 | 173100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 95 | 20231206 | 173000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 96 | 20231206 | 172900 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 97 | 20231206 | 172800 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 98 | 20231206 | 172700 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 99 | 20231206 | 172600 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 100 | 20231206 | 172500 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 101 | 20231206 | 172400 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 102 | 20231206 | 172300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 103 | 20231206 | 172200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 104 | 20231206 | 172100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 105 | 20231206 | 172000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 106 | 20231206 | 171900 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 107 | 20231206 | 171800 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 108 | 20231206 | 171700 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 109 | 20231206 | 171600 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 110 | 20231206 | 171500 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 111 | 20231206 | 171400 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 112 | 20231206 | 171300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 113 | 20231206 | 171200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 114 | 20231206 | 171100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 115 | 20231206 | 171000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 116 | 20231206 | 170900 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 117 | 20231206 | 170800 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 118 | 20231206 | 170700 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 119 | 20231206 | 170600 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 120 | 20231206 | 170500 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 121 | 20231206 | 170400 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 122 | 20231206 | 170300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 16918 |
| 123 | 20231206 | 170200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 124 | 20231206 | 170100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 125 | 20231206 | 170000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 126 | 20231206 | 165900 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 127 | 20231206 | 165800 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 128 | 20231206 | 165700 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 129 | 20231206 | 165600 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 130 | 20231206 | 165500 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 131 | 20231206 | 165400 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 132 | 20231206 | 165300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 133 | 20231206 | 165200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 134 | 20231206 | 165100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 135 | 20231206 | 165000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 136 | 20231206 | 164900 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 137 | 20231206 | 164800 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 138 | 20231206 | 164700 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 139 | 20231206 | 164600 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 140 | 20231206 | 164500 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 141 | 20231206 | 164400 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 142 | 20231206 | 164300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 143 | 20231206 | 164200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 144 | 20231206 | 164100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 145 | 20231206 | 164000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 146 | 20231206 | 163900 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 147 | 20231206 | 163800 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 148 | 20231206 | 163700 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 149 | 20231206 | 163600 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 150 | 20231206 | 163500 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 151 | 20231206 | 163400 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 152 | 20231206 | 163300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 16918 |
| 153 | 20231206 | 163200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 154 | 20231206 | 163100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 155 | 20231206 | 163000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 156 | 20231206 | 162900 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 157 | 20231206 | 162800 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 158 | 20231206 | 162700 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 159 | 20231206 | 162600 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 160 | 20231206 | 162500 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 161 | 20231206 | 162400 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 162 | 20231206 | 162300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 163 | 20231206 | 162200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 164 | 20231206 | 162100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 165 | 20231206 | 162000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 166 | 20231206 | 161900 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 167 | 20231206 | 161800 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 168 | 20231206 | 161700 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 169 | 20231206 | 161600 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 170 | 20231206 | 161500 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 171 | 20231206 | 161400 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 172 | 20231206 | 161300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 173 | 20231206 | 161200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 174 | 20231206 | 161100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 175 | 20231206 | 161000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 176 | 20231206 | 160900 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 177 | 20231206 | 160800 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 178 | 20231206 | 160700 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 179 | 20231206 | 160600 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 180 | 20231206 | 160500 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 181 | 20231206 | 160400 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 182 | 20231206 | 160300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 16918 |
| 183 | 20231206 | 160200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 184 | 20231206 | 160100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 185 | 20231206 | 160000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 186 | 20231206 | 155900 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 187 | 20231206 | 155800 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 188 | 20231206 | 155700 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 189 | 20231206 | 155600 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 190 | 20231206 | 155500 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 191 | 20231206 | 155400 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 192 | 20231206 | 155300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 193 | 20231206 | 155200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 194 | 20231206 | 155100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 195 | 20231206 | 155000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 196 | 20231206 | 154900 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 197 | 20231206 | 154800 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 198 | 20231206 | 154700 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 199 | 20231206 | 154600 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 200 | 20231206 | 154500 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 201 | 20231206 | 154400 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 202 | 20231206 | 154300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 203 | 20231206 | 154200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 204 | 20231206 | 154100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 205 | 20231206 | 154000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 206 | 20231206 | 153900 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 207 | 20231206 | 153800 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 208 | 20231206 | 153700 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 209 | 20231206 | 153600 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 210 | 20231206 | 153500 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 211 | 20231206 | 153400 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 212 | 20231206 | 153300 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 16918 |
| 213 | 20231206 | 153200 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 214 | 20231206 | 153100 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 0 |
| 215 | 20231206 | 153000 | 19794007200 | 163800 | 163800 | 163800 | 163800 | 16918 |
| 216 | 20231206 | 152900 | 17022838800 | 163700 | 163700 | 163700 | 163700 | 0 |
| 217 | 20231206 | 152800 | 17022838800 | 163700 | 163700 | 163700 | 163700 | 0 |
| 218 | 20231206 | 152700 | 17022838800 | 163700 | 163700 | 163700 | 163700 | 0 |
| 219 | 20231206 | 152600 | 17022838800 | 163700 | 163700 | 163700 | 163700 | 0 |
| 220 | 20231206 | 152500 | 17022838800 | 163700 | 163700 | 163700 | 163700 | 0 |
| 221 | 20231206 | 152400 | 17022838800 | 163700 | 163700 | 163700 | 163700 | 0 |
| 222 | 20231206 | 152300 | 17022838800 | 163700 | 163700 | 163700 | 163700 | 0 |
| 223 | 20231206 | 152200 | 17022838800 | 163700 | 163700 | 163700 | 163700 | 0 |
| 224 | 20231206 | 152100 | 17022838800 | 163700 | 163700 | 163700 | 163700 | 0 |
| 225 | 20231206 | 152000 | 17022838800 | 163700 | 163700 | 163700 | 163700 | 0 |
| 226 | 20231206 | 151900 | 17022838800 | 163700 | 163700 | 163700 | 163300 | 461 |
| 227 | 20231206 | 151800 | 16947427900 | 163600 | 163700 | 163700 | 163600 | 60 |
| 228 | 20231206 | 151700 | 16937606100 | 163600 | 163500 | 163600 | 163400 | 457 |
| 229 | 20231206 | 151600 | 16862863900 | 163400 | 163400 | 163400 | 163000 | 1304 |
| 230 | 20231206 | 151500 | 16650046700 | 163300 | 163300 | 163400 | 163300 | 122 |
| 231 | 20231206 | 151400 | 16630115900 | 163400 | 163400 | 163400 | 163300 | 200 |
| 232 | 20231206 | 151300 | 16597438500 | 163300 | 163400 | 163400 | 163300 | 122 |
| 233 | 20231206 | 151200 | 16577506300 | 163400 | 163400 | 163400 | 163300 | 133 |
| 234 | 20231206 | 151100 | 16555777100 | 163400 | 163400 | 163400 | 163300 | 207 |
| 235 | 20231206 | 151000 | 16521955400 | 163300 | 163400 | 163400 | 163300 | 83 |
| 236 | 20231206 | 150900 | 16508396000 | 163400 | 163400 | 163400 | 163300 | 262 |
| 237 | 20231206 | 150800 | 16465596100 | 163400 | 163400 | 163500 | 163300 | 355 |
| 238 | 20231206 | 150700 | 16407586200 | 163400 | 163400 | 163400 | 163300 | 93 |
| 239 | 20231206 | 150600 | 16392392100 | 163400 | 163300 | 163400 | 163300 | 86 |
| 240 | 20231206 | 150500 | 16378343000 | 163300 | 163300 | 163300 | 163200 | 294 |
| 241 | 20231206 | 150400 | 16330335500 | 163300 | 163300 | 163300 | 163200 | 89 |
| 242 | 20231206 | 150300 | 16315804800 | 163300 | 163200 | 163300 | 163100 | 177 |
| 243 | 20231206 | 150200 | 16286912300 | 163300 | 163200 | 163300 | 163200 | 126 |
| 244 | 20231206 | 150100 | 16266339900 | 163300 | 163300 | 163400 | 163200 | 195 |
| 245 | 20231206 | 150000 | 16234504200 | 163300 | 163000 | 163300 | 163000 | 288 |
| 246 | 20231206 | 145900 | 16187536500 | 163000 | 163000 | 163200 | 163000 | 506 |
| 247 | 20231206 | 145800 | 16105010800 | 163000 | 162900 | 163100 | 162800 | 501 |
| 248 | 20231206 | 145700 | 16023382200 | 163000 | 163000 | 163100 | 162900 | 455 |
| 249 | 20231206 | 145600 | 15949235000 | 163000 | 163100 | 163200 | 162900 | 719 |
| 250 | 20231206 | 145500 | 15832033200 | 163000 | 163100 | 163200 | 163000 | 204 |
| 251 | 20231206 | 145400 | 15798759100 | 163100 | 163000 | 163400 | 163000 | 1826 |
| 252 | 20231206 | 145300 | 15500789200 | 163000 | 163000 | 163100 | 162900 | 336 |
| 253 | 20231206 | 145200 | 15446014000 | 163000 | 162900 | 163100 | 162900 | 769 |
| 254 | 20231206 | 145100 | 15320658300 | 163100 | 163000 | 163100 | 162800 | 362 |
| 255 | 20231206 | 145000 | 15261654700 | 163100 | 162900 | 163100 | 162800 | 683 |
| 256 | 20231206 | 144900 | 15150387700 | 162800 | 162900 | 163100 | 162800 | 463 |
| 257 | 20231206 | 144800 | 15074949200 | 163000 | 163000 | 163100 | 162800 | 655 |
| 258 | 20231206 | 144700 | 14968218200 | 163100 | 163000 | 163100 | 162800 | 496 |
| 259 | 20231206 | 144600 | 14887381400 | 163000 | 163200 | 163200 | 163000 | 507 |
| 260 | 20231206 | 144500 | 14804724000 | 163100 | 163100 | 163200 | 162900 | 453 |
| 261 | 20231206 | 144400 | 14730870400 | 163100 | 163100 | 163200 | 163000 | 396 |
| 262 | 20231206 | 144300 | 14666290700 | 163200 | 163100 | 163200 | 163000 | 458 |
| 263 | 20231206 | 144200 | 14591618600 | 163100 | 163400 | 163400 | 163000 | 460 |
| 264 | 20231206 | 144100 | 14516576200 | 163400 | 163200 | 163400 | 163000 | 568 |
| 265 | 20231206 | 144000 | 14423930700 | 163200 | 162900 | 163300 | 162900 | 481 |
| 266 | 20231206 | 143900 | 14345490800 | 163200 | 163300 | 163300 | 162900 | 432 |
| 267 | 20231206 | 143800 | 14275035100 | 163200 | 163100 | 163200 | 162900 | 501 |
| 268 | 20231206 | 143700 | 14193376100 | 163100 | 163000 | 163200 | 162900 | 457 |
| 269 | 20231206 | 143600 | 14118885200 | 162900 | 162900 | 163200 | 162800 | 575 |
| 270 | 20231206 | 143500 | 14025187300 | 163000 | 163100 | 163300 | 162900 | 550 |
| 271 | 20231206 | 143400 | 13935538500 | 163100 | 163200 | 163400 | 163000 | 405 |
| 272 | 20231206 | 143300 | 13869463700 | 163500 | 163200 | 163500 | 163000 | 546 |
| 273 | 20231206 | 143200 | 13780356700 | 163200 | 163100 | 163400 | 162900 | 455 |
| 274 | 20231206 | 143100 | 13706159700 | 163100 | 163200 | 163300 | 163000 | 600 |
| 275 | 20231206 | 143000 | 13608321200 | 163100 | 163000 | 163400 | 162900 | 431 |
| 276 | 20231206 | 142900 | 13538040000 | 163000 | 163000 | 163200 | 162900 | 544 |
| 277 | 20231206 | 142800 | 13449360200 | 163000 | 163300 | 163400 | 163000 | 353 |
| 278 | 20231206 | 142700 | 13391771300 | 163300 | 163100 | 163400 | 162900 | 741 |
| 279 | 20231206 | 142600 | 13270891200 | 163100 | 163100 | 163200 | 162900 | 485 |
| 280 | 20231206 | 142500 | 13191817100 | 163000 | 162900 | 163100 | 162800 | 600 |
| 281 | 20231206 | 142400 | 13094080100 | 163000 | 162900 | 163200 | 162800 | 610 |
| 282 | 20231206 | 142300 | 12994686900 | 163000 | 162900 | 163000 | 162800 | 538 |
| 283 | 20231206 | 142200 | 12907024600 | 162900 | 163000 | 163100 | 162900 | 381 |
| 284 | 20231206 | 142100 | 12844941700 | 162900 | 162900 | 162900 | 162700 | 459 |
| 285 | 20231206 | 142000 | 12770200100 | 163000 | 163000 | 163100 | 162800 | 313 |
| 286 | 20231206 | 141900 | 12719212700 | 163000 | 162800 | 163100 | 162700 | 551 |
| 287 | 20231206 | 141800 | 12629444900 | 162900 | 162900 | 163000 | 162700 | 423 |
| 288 | 20231206 | 141700 | 12560569000 | 162900 | 162900 | 162900 | 162700 | 352 |
| 289 | 20231206 | 141600 | 12503258500 | 162800 | 162900 | 163100 | 162800 | 417 |
| 290 | 20231206 | 141500 | 12435328500 | 163000 | 162900 | 163200 | 162800 | 380 |
| 291 | 20231206 | 141400 | 12373404700 | 163100 | 162800 | 163200 | 162800 | 430 |
| 292 | 20231206 | 141300 | 12303368500 | 162800 | 163000 | 163100 | 162800 | 440 |
| 293 | 20231206 | 141200 | 12231691000 | 163100 | 163200 | 163200 | 162800 | 485 |
| 294 | 20231206 | 141100 | 12152679900 | 163200 | 163000 | 163200 | 162900 | 358 |
| 295 | 20231206 | 141000 | 12094349000 | 163000 | 162900 | 163300 | 162900 | 363 |
| 296 | 20231206 | 140900 | 12035174900 | 162900 | 162900 | 163200 | 162700 | 659 |
| 297 | 20231206 | 140800 | 11927832100 | 162900 | 162800 | 163000 | 162600 | 649 |
| 298 | 20231206 | 140700 | 11822195600 | 162700 | 163000 | 163000 | 162700 | 541 |
| 299 | 20231206 | 140600 | 11734158900 | 162900 | 162700 | 163000 | 162700 | 585 |
| 300 | 20231206 | 140500 | 11638957800 | 162700 | 162800 | 163000 | 162700 | 296 |
| 301 | 20231206 | 140400 | 11590772600 | 162700 | 162900 | 163000 | 162700 | 401 |
| 302 | 20231206 | 140300 | 11525475800 | 162900 | 162800 | 163100 | 162800 | 409 |
| 303 | 20231206 | 140200 | 11458878000 | 162800 | 162800 | 163100 | 162800 | 339 |
| 304 | 20231206 | 140100 | 11403674700 | 162800 | 162900 | 163000 | 162800 | 540 |
| 305 | 20231206 | 140000 | 11315735800 | 162900 | 162800 | 162900 | 162700 | 503 |
| 306 | 20231206 | 135900 | 11233872900 | 162900 | 162900 | 162900 | 162700 | 653 |
| 307 | 20231206 | 135800 | 11127562400 | 162800 | 162900 | 163000 | 162800 | 574 |
| 308 | 20231206 | 135700 | 11034076700 | 162900 | 162900 | 162900 | 162800 | 833 |
| 309 | 20231206 | 135600 | 10898447800 | 162900 | 162900 | 163000 | 162900 | 466 |
| 310 | 20231206 | 135500 | 10822530900 | 162900 | 163100 | 163100 | 162900 | 428 |
| 311 | 20231206 | 135400 | 10752776400 | 163100 | 163100 | 163100 | 163000 | 357 |
| 312 | 20231206 | 135300 | 10694581700 | 163100 | 163100 | 163100 | 163000 | 525 |
| 313 | 20231206 | 135200 | 10608995000 | 163100 | 163100 | 163100 | 163000 | 549 |
| 314 | 20231206 | 135100 | 10519497300 | 163100 | 163100 | 163200 | 163000 | 818 |
| 315 | 20231206 | 135000 | 10386103500 | 163100 | 163100 | 163200 | 163100 | 538 |
| 316 | 20231206 | 134900 | 10298353900 | 163100 | 163200 | 163300 | 163100 | 461 |
| 317 | 20231206 | 134800 | 10223120600 | 163200 | 163200 | 163300 | 163200 | 416 |
| 318 | 20231206 | 134700 | 10155224800 | 163300 | 163400 | 163400 | 163200 | 557 |
| 319 | 20231206 | 134600 | 10064264700 | 163400 | 163600 | 163700 | 163300 | 3103 |
| 320 | 20231206 | 134500 | 9556953400 | 163600 | 163600 | 163700 | 163600 | 448 |
| 321 | 20231206 | 134400 | 9483655200 | 163600 | 163700 | 163700 | 163600 | 415 |
| 322 | 20231206 | 134300 | 9415758100 | 163700 | 163600 | 163900 | 163600 | 195 |
| 323 | 20231206 | 134200 | 9383839100 | 163700 | 163700 | 163800 | 163600 | 320 |
| 324 | 20231206 | 134100 | 9331458000 | 163800 | 163600 | 163900 | 163600 | 322 |
| 325 | 20231206 | 134000 | 9278746000 | 163600 | 163600 | 163700 | 163500 | 392 |
| 326 | 20231206 | 133900 | 9214629400 | 163600 | 163500 | 163600 | 163500 | 256 |
| 327 | 20231206 | 133800 | 9172766300 | 163600 | 163700 | 163800 | 163500 | 320 |
| 328 | 20231206 | 133700 | 9120412600 | 163800 | 163600 | 163900 | 163600 | 559 |
| 329 | 20231206 | 133600 | 9028935300 | 163700 | 163800 | 163900 | 163700 | 392 |
| 330 | 20231206 | 133500 | 8964748000 | 163800 | 163900 | 163900 | 163700 | 297 |
| 331 | 20231206 | 133400 | 8916109400 | 163800 | 163900 | 164200 | 163800 | 296 |
| 332 | 20231206 | 133300 | 8867597100 | 163900 | 164000 | 164100 | 163900 | 987 |
| 333 | 20231206 | 133200 | 8705732300 | 164000 | 164000 | 164100 | 164000 | 207 |
| 334 | 20231206 | 133100 | 8671780100 | 164100 | 164200 | 164200 | 164000 | 265 |
| 335 | 20231206 | 133000 | 8628305800 | 164200 | 164100 | 164300 | 164100 | 437 |
| 336 | 20231206 | 132900 | 8556582700 | 164100 | 164200 | 164300 | 164100 | 442 |
| 337 | 20231206 | 132800 | 8484008500 | 164300 | 164200 | 164300 | 164200 | 241 |
| 338 | 20231206 | 132700 | 8444428200 | 164300 | 164300 | 164300 | 164200 | 277 |
| 339 | 20231206 | 132600 | 8398939500 | 164300 | 164400 | 164400 | 164200 | 118 |
| 340 | 20231206 | 132500 | 8379548700 | 164400 | 164400 | 164500 | 164300 | 137 |
| 341 | 20231206 | 132400 | 8357029800 | 164300 | 164300 | 164400 | 164300 | 61 |
| 342 | 20231206 | 132300 | 8347007000 | 164400 | 164500 | 164500 | 164300 | 115 |
| 343 | 20231206 | 132200 | 8328095600 | 164500 | 164400 | 164500 | 164300 | 81 |
| 344 | 20231206 | 132100 | 8314776500 | 164300 | 164400 | 164500 | 164300 | 165 |
| 345 | 20231206 | 132000 | 8287654300 | 164300 | 164400 | 164500 | 164300 | 142 |
| 346 | 20231206 | 131900 | 8264306200 | 164300 | 164300 | 164400 | 164300 | 79 |
| 347 | 20231206 | 131800 | 8251321400 | 164300 | 164500 | 164500 | 164300 | 260 |
| 348 | 20231206 | 131700 | 8208582600 | 164400 | 164500 | 164500 | 164300 | 185 |
| 349 | 20231206 | 131600 | 8178163100 | 164500 | 164500 | 164500 | 164400 | 82 |
| 350 | 20231206 | 131500 | 8164678700 | 164500 | 164400 | 164600 | 164400 | 90 |
| 351 | 20231206 | 131400 | 8149881700 | 164500 | 164400 | 164600 | 164400 | 96 |
| 352 | 20231206 | 131300 | 8134087900 | 164400 | 164300 | 164500 | 164300 | 47 |
| 353 | 20231206 | 131200 | 8126361000 | 164400 | 164500 | 164600 | 164300 | 87 |
| 354 | 20231206 | 131100 | 8112059400 | 164500 | 164400 | 164600 | 164400 | 77 |
| 355 | 20231206 | 131000 | 8099393600 | 164400 | 164400 | 164500 | 164300 | 152 |
| 356 | 20231206 | 130900 | 8074405000 | 164300 | 164500 | 164600 | 164300 | 90 |
| 357 | 20231206 | 130800 | 8059609900 | 164500 | 164400 | 164600 | 164300 | 71 |
| 358 | 20231206 | 130700 | 8047933300 | 164500 | 164500 | 164600 | 164300 | 157 |
| 359 | 20231206 | 130600 | 8022121400 | 164400 | 164600 | 164600 | 164400 | 106 |
| 360 | 20231206 | 130500 | 8004682300 | 164600 | 164500 | 164600 | 164300 | 46 |
| 361 | 20231206 | 130400 | 7997117400 | 164400 | 164400 | 164500 | 164400 | 60 |
| 362 | 20231206 | 130300 | 7987250300 | 164400 | 164600 | 164700 | 164400 | 83 |
| 363 | 20231206 | 130200 | 7973592600 | 164500 | 164700 | 164700 | 164500 | 75 |
| 364 | 20231206 | 130100 | 7961244300 | 164600 | 164400 | 164700 | 164400 | 70 |
| 365 | 20231206 | 130000 | 7949728200 | 164400 | 164600 | 164600 | 164400 | 103 |
| 366 | 20231206 | 125900 | 7932783700 | 164600 | 164500 | 164600 | 164400 | 63 |
| 367 | 20231206 | 125800 | 7922420500 | 164500 | 164500 | 164500 | 164300 | 71 |
| 368 | 20231206 | 125700 | 7910747300 | 164500 | 164600 | 164600 | 164500 | 118 |
| 369 | 20231206 | 125600 | 7891331300 | 164600 | 164500 | 164600 | 164400 | 89 |
| 370 | 20231206 | 125500 | 7876693100 | 164400 | 164500 | 164500 | 164400 | 94 |
| 371 | 20231206 | 125400 | 7861235500 | 164500 | 164600 | 164700 | 164400 | 77 |
| 372 | 20231206 | 125300 | 7848561100 | 164700 | 164600 | 164700 | 164400 | 141 |
| 373 | 20231206 | 125200 | 7825360000 | 164600 | 164500 | 164700 | 164500 | 68 |
| 374 | 20231206 | 125100 | 7814171700 | 164600 | 164600 | 164700 | 164600 | 110 |
| 375 | 20231206 | 125000 | 7796061800 | 164700 | 164700 | 164700 | 164500 | 89 |
| 376 | 20231206 | 124900 | 7781414600 | 164700 | 164400 | 164700 | 164200 | 192 |
| 377 | 20231206 | 124800 | 7749834600 | 164400 | 164400 | 164700 | 164400 | 82 |
| 378 | 20231206 | 124700 | 7736345000 | 164500 | 164400 | 164500 | 164100 | 385 |
| 379 | 20231206 | 124600 | 7673068600 | 164400 | 164200 | 164400 | 164200 | 179 |
| 380 | 20231206 | 124500 | 7643656400 | 164200 | 164300 | 164300 | 164200 | 120 |
| 381 | 20231206 | 124400 | 7623942800 | 164300 | 164300 | 164300 | 164200 | 115 |
| 382 | 20231206 | 124300 | 7605055000 | 164300 | 164300 | 164300 | 164200 | 58 |
| 383 | 20231206 | 124200 | 7595529100 | 164200 | 164200 | 164400 | 164200 | 103 |
| 384 | 20231206 | 124100 | 7578606400 | 164300 | 164200 | 164400 | 164200 | 96 |
| 385 | 20231206 | 124000 | 7562835600 | 164300 | 164400 | 164400 | 164300 | 105 |
| 386 | 20231206 | 123900 | 7545582800 | 164400 | 164300 | 164400 | 164300 | 119 |
| 387 | 20231206 | 123800 | 7526023100 | 164400 | 164400 | 164500 | 164300 | 77 |
| 388 | 20231206 | 123700 | 7513368000 | 164300 | 164500 | 164500 | 164300 | 137 |
| 389 | 20231206 | 123600 | 7490847700 | 164500 | 164300 | 164500 | 164300 | 36 |
| 390 | 20231206 | 123500 | 7484928300 | 164400 | 164500 | 164500 | 164300 | 213 |
| 391 | 20231206 | 123400 | 7449900200 | 164500 | 164400 | 164500 | 164200 | 153 |
| 392 | 20231206 | 123300 | 7424752100 | 164400 | 164500 | 164500 | 164300 | 94 |
| 393 | 20231206 | 123200 | 7409301200 | 164500 | 164400 | 164500 | 164300 | 105 |
| 394 | 20231206 | 123100 | 7392036700 | 164500 | 164500 | 164600 | 164300 | 119 |
| 395 | 20231206 | 123000 | 7372465200 | 164600 | 164400 | 164600 | 164300 | 173 |
| 396 | 20231206 | 122900 | 7344005800 | 164500 | 164600 | 164600 | 164300 | 62 |
| 397 | 20231206 | 122800 | 7333812000 | 164600 | 164600 | 164600 | 164400 | 159 |
| 398 | 20231206 | 122700 | 7307664900 | 164600 | 164700 | 164700 | 164400 | 137 |
| 399 | 20231206 | 122600 | 7285136900 | 164500 | 164600 | 164700 | 164500 | 104 |
| 400 | 20231206 | 122500 | 7268023200 | 164600 | 164600 | 164600 | 164500 | 87 |
| 401 | 20231206 | 122400 | 7253708000 | 164700 | 164700 | 164700 | 164600 | 202 |
| 402 | 20231206 | 122300 | 7220445400 | 164700 | 164400 | 164700 | 164300 | 85 |
| 403 | 20231206 | 122200 | 7206460700 | 164400 | 164600 | 164700 | 164300 | 158 |
| 404 | 20231206 | 122100 | 7180469400 | 164700 | 164300 | 164700 | 164300 | 338 |
| 405 | 20231206 | 122000 | 7124854600 | 164500 | 164200 | 164500 | 164200 | 101 |
| 406 | 20231206 | 121900 | 7108255400 | 164300 | 164500 | 164600 | 164300 | 116 |
| 407 | 20231206 | 121800 | 7089181700 | 164500 | 164300 | 164600 | 164300 | 85 |
| 408 | 20231206 | 121700 | 7075201000 | 164400 | 164500 | 164600 | 164400 | 167 |
| 409 | 20231206 | 121600 | 7047739000 | 164500 | 164600 | 164600 | 164400 | 174 |
| 410 | 20231206 | 121500 | 7019120500 | 164600 | 164500 | 164600 | 164400 | 167 |
| 411 | 20231206 | 121400 | 6991652300 | 164400 | 164400 | 164500 | 164400 | 56 |
| 412 | 20231206 | 121300 | 6982443300 | 164500 | 164400 | 164500 | 164400 | 94 |
| 413 | 20231206 | 121200 | 6966985900 | 164400 | 164500 | 164500 | 164300 | 78 |
| 414 | 20231206 | 121100 | 6954162100 | 164400 | 164400 | 164500 | 164400 | 102 |
| 415 | 20231206 | 121000 | 6937391900 | 164500 | 164200 | 164500 | 164100 | 133 |
| 416 | 20231206 | 120900 | 6915541800 | 164600 | 164200 | 164600 | 164200 | 188 |
| 417 | 20231206 | 120800 | 6884624000 | 164100 | 164500 | 164600 | 164100 | 570 |
| 418 | 20231206 | 120700 | 6791023000 | 164500 | 164500 | 164600 | 164500 | 92 |
| 419 | 20231206 | 120600 | 6775886200 | 164500 | 164500 | 164600 | 164400 | 92 |
| 420 | 20231206 | 120500 | 6760755400 | 164600 | 164600 | 164700 | 164400 | 56 |
| 421 | 20231206 | 120400 | 6751540500 | 164400 | 164700 | 164700 | 164400 | 150 |
| 422 | 20231206 | 120300 | 6726852300 | 164600 | 164500 | 164600 | 164500 | 61 |
| 423 | 20231206 | 120200 | 6716816000 | 164600 | 164500 | 164700 | 164500 | 63 |
| 424 | 20231206 | 120100 | 6706447500 | 164500 | 164400 | 164700 | 164300 | 98 |
| 425 | 20231206 | 120000 | 6690327500 | 164500 | 164600 | 164700 | 164400 | 195 |
| 426 | 20231206 | 115900 | 6658252900 | 164500 | 164700 | 164900 | 164500 | 92 |
| 427 | 20231206 | 115800 | 6643096200 | 164700 | 164600 | 164800 | 164600 | 113 |
| 428 | 20231206 | 115700 | 6624489100 | 164700 | 164700 | 164800 | 164700 | 92 |
| 429 | 20231206 | 115600 | 6609333700 | 164700 | 164600 | 164800 | 164600 | 89 |
| 430 | 20231206 | 115500 | 6594674500 | 164700 | 164700 | 164700 | 164600 | 83 |
| 431 | 20231206 | 115400 | 6581009700 | 164800 | 164700 | 164800 | 164600 | 65 |
| 432 | 20231206 | 115300 | 6570304200 | 164700 | 164500 | 164700 | 164500 | 102 |
| 433 | 20231206 | 115200 | 6553513300 | 164600 | 164600 | 164700 | 164600 | 117 |
| 434 | 20231206 | 115100 | 6534250300 | 164500 | 164500 | 164600 | 164400 | 114 |
| 435 | 20231206 | 115000 | 6515491300 | 164400 | 164400 | 164500 | 164300 | 198 |
| 436 | 20231206 | 114900 | 6482944400 | 164400 | 164400 | 164400 | 164300 | 139 |
| 437 | 20231206 | 114800 | 6460097500 | 164300 | 164300 | 164500 | 164300 | 119 |
| 438 | 20231206 | 114700 | 6440536200 | 164400 | 164300 | 164600 | 164000 | 1271 |
| 439 | 20231206 | 114600 | 6231836100 | 164400 | 164400 | 164400 | 164200 | 202 |
| 440 | 20231206 | 114500 | 6198639000 | 164400 | 164400 | 164400 | 164300 | 34 |
| 441 | 20231206 | 114400 | 6193051600 | 164300 | 164300 | 164400 | 164300 | 104 |
| 442 | 20231206 | 114300 | 6175959200 | 164400 | 164600 | 164600 | 164300 | 229 |
| 443 | 20231206 | 114200 | 6138297100 | 164500 | 164300 | 164500 | 164300 | 160 |
| 444 | 20231206 | 114100 | 6111982400 | 164400 | 164500 | 164600 | 164300 | 89 |
| 445 | 20231206 | 114000 | 6097348400 | 164500 | 164600 | 164600 | 164500 | 135 |
| 446 | 20231206 | 113900 | 6075137600 | 164500 | 164600 | 164600 | 164500 | 68 |
| 447 | 20231206 | 113800 | 6063948800 | 164600 | 164500 | 164600 | 164500 | 55 |
| 448 | 20231206 | 113700 | 6054897900 | 164600 | 164500 | 164600 | 164300 | 114 |
| 449 | 20231206 | 113600 | 6036146000 | 164500 | 164400 | 164500 | 164300 | 191 |
| 450 | 20231206 | 113500 | 6004745500 | 164400 | 164500 | 164600 | 164200 | 121 |
| 451 | 20231206 | 113400 | 5984850100 | 164600 | 164400 | 164600 | 164300 | 147 |
| 452 | 20231206 | 113300 | 5960681900 | 164400 | 164500 | 164600 | 164200 | 118 |
| 453 | 20231206 | 113200 | 5941281700 | 164500 | 164500 | 164700 | 164100 | 321 |
| 454 | 20231206 | 113100 | 5888538500 | 164500 | 164400 | 164500 | 164300 | 190 |
| 455 | 20231206 | 113000 | 5857300400 | 164300 | 164600 | 164700 | 164300 | 140 |
| 456 | 20231206 | 112900 | 5834265800 | 164600 | 164700 | 164800 | 164500 | 315 |
| 457 | 20231206 | 112800 | 5782410200 | 164800 | 164800 | 164800 | 164700 | 181 |
| 458 | 20231206 | 112700 | 5752588900 | 164900 | 165000 | 165000 | 164800 | 60 |
| 459 | 20231206 | 112600 | 5742695000 | 164900 | 165000 | 165100 | 164900 | 140 |
| 460 | 20231206 | 112500 | 5719599300 | 165000 | 165000 | 165000 | 164800 | 141 |
| 461 | 20231206 | 112400 | 5696350500 | 165000 | 164800 | 165000 | 164800 | 53 |
| 462 | 20231206 | 112300 | 5687609000 | 164900 | 165000 | 165100 | 164900 | 98 |
| 463 | 20231206 | 112200 | 5671441200 | 164900 | 165000 | 165100 | 164800 | 114 |
| 464 | 20231206 | 112100 | 5652638300 | 165000 | 164900 | 165100 | 164900 | 52 |
| 465 | 20231206 | 112000 | 5644058300 | 164900 | 165100 | 165100 | 164900 | 107 |
| 466 | 20231206 | 111900 | 5626402600 | 165000 | 165200 | 165200 | 164900 | 350 |
| 467 | 20231206 | 111800 | 5568637700 | 165200 | 165300 | 165400 | 165200 | 54 |
| 468 | 20231206 | 111700 | 5559712000 | 165300 | 165300 | 165500 | 165100 | 255 |
| 469 | 20231206 | 111600 | 5517571400 | 165300 | 165600 | 165600 | 165300 | 94 |
| 470 | 20231206 | 111500 | 5502022700 | 165600 | 165400 | 165700 | 165300 | 259 |
| 471 | 20231206 | 111400 | 5459143400 | 165400 | 165500 | 165500 | 165300 | 161 |
| 472 | 20231206 | 111300 | 5432511900 | 165500 | 165500 | 165500 | 165400 | 99 |
| 473 | 20231206 | 111200 | 5416131700 | 165500 | 165700 | 165700 | 165400 | 88 |
| 474 | 20231206 | 111100 | 5401566800 | 165700 | 165500 | 165700 | 165300 | 157 |
| 475 | 20231206 | 111000 | 5375581600 | 165500 | 165500 | 165600 | 165300 | 61 |
| 476 | 20231206 | 110900 | 5365486500 | 165500 | 165600 | 165700 | 165500 | 138 |
| 477 | 20231206 | 110800 | 5342632700 | 165700 | 165200 | 165700 | 165100 | 449 |
| 478 | 20231206 | 110700 | 5268337500 | 165200 | 165400 | 165400 | 165200 | 98 |
| 479 | 20231206 | 110600 | 5252140000 | 165400 | 165400 | 165400 | 165200 | 250 |
| 480 | 20231206 | 110500 | 5210816900 | 165400 | 165300 | 165500 | 165200 | 136 |
| 481 | 20231206 | 110400 | 5188326900 | 165300 | 165500 | 165500 | 165300 | 103 |
| 482 | 20231206 | 110300 | 5171293000 | 165400 | 165600 | 165600 | 165100 | 198 |
| 483 | 20231206 | 110200 | 5138576100 | 165700 | 165500 | 165700 | 165200 | 243 |
| 484 | 20231206 | 110100 | 5098380700 | 165300 | 165400 | 165600 | 165300 | 88 |
| 485 | 20231206 | 110000 | 5083823700 | 165400 | 165600 | 165800 | 165400 | 182 |
| 486 | 20231206 | 105900 | 5053674400 | 165600 | 165400 | 165600 | 165300 | 133 |
| 487 | 20231206 | 105800 | 5031654900 | 165400 | 165600 | 165800 | 165300 | 178 |
| 488 | 20231206 | 105700 | 5002178500 | 165700 | 165800 | 165800 | 165600 | 60 |
| 489 | 20231206 | 105600 | 4992237600 | 165800 | 165800 | 165900 | 165500 | 273 |
| 490 | 20231206 | 105500 | 4946984100 | 165900 | 165800 | 165900 | 165800 | 159 |
| 491 | 20231206 | 105400 | 4920610400 | 165800 | 165900 | 165900 | 165800 | 213 |
| 492 | 20231206 | 105300 | 4885279000 | 165900 | 165900 | 165900 | 165800 | 171 |
| 493 | 20231206 | 105200 | 4856917200 | 165900 | 165900 | 165900 | 165800 | 113 |
| 494 | 20231206 | 105100 | 4838173200 | 165800 | 165800 | 165900 | 165700 | 310 |
| 495 | 20231206 | 105000 | 4786772400 | 165800 | 165600 | 165900 | 165500 | 408 |
| 496 | 20231206 | 104900 | 4719163500 | 165600 | 165700 | 165700 | 165500 | 91 |
| 497 | 20231206 | 104800 | 4704091300 | 165700 | 165500 | 165700 | 165100 | 142 |
| 498 | 20231206 | 104700 | 4680587800 | 165400 | 165500 | 165600 | 165400 | 148 |
| 499 | 20231206 | 104600 | 4656090500 | 165500 | 165500 | 165700 | 165500 | 87 |
| 500 | 20231206 | 104500 | 4641685300 | 165700 | 165600 | 165700 | 165100 | 142 |
| 501 | 20231206 | 104400 | 4618189600 | 165600 | 165700 | 165700 | 165200 | 366 |
| 502 | 20231206 | 104300 | 4557630300 | 165700 | 165600 | 165700 | 165500 | 148 |
| 503 | 20231206 | 104200 | 4533118700 | 165700 | 165600 | 165700 | 165500 | 484 |
| 504 | 20231206 | 104100 | 4452936900 | 165600 | 165400 | 165600 | 165400 | 108 |
| 505 | 20231206 | 104000 | 4435063600 | 165500 | 165600 | 165600 | 165400 | 352 |
| 506 | 20231206 | 103900 | 4376781700 | 165500 | 165500 | 165700 | 165400 | 399 |
| 507 | 20231206 | 103800 | 4310710100 | 165400 | 165300 | 165400 | 165200 | 163 |
| 508 | 20231206 | 103700 | 4283766300 | 165200 | 165300 | 165600 | 165200 | 137 |
| 509 | 20231206 | 103600 | 4261124200 | 165100 | 165200 | 165600 | 164900 | 284 |
| 510 | 20231206 | 103500 | 4214166300 | 165100 | 165000 | 165200 | 165000 | 578 |
| 511 | 20231206 | 103400 | 4118785900 | 165000 | 165100 | 165100 | 165000 | 82 |
| 512 | 20231206 | 103300 | 4105253300 | 165100 | 165000 | 165100 | 165000 | 92 |
| 513 | 20231206 | 103200 | 4090072700 | 165000 | 164900 | 165200 | 164700 | 163 |
| 514 | 20231206 | 103100 | 4063192100 | 164900 | 165000 | 165000 | 164800 | 122 |
| 515 | 20231206 | 103000 | 4043074800 | 165100 | 164900 | 165100 | 164800 | 105 |
| 516 | 20231206 | 102900 | 4025753000 | 165000 | 165100 | 165200 | 165000 | 94 |
| 517 | 20231206 | 102800 | 4010235000 | 165200 | 165200 | 165200 | 165100 | 72 |
| 518 | 20231206 | 102700 | 3998344400 | 165200 | 165000 | 165200 | 165000 | 74 |
| 519 | 20231206 | 102600 | 3986127800 | 165100 | 164800 | 165100 | 164800 | 152 |
| 520 | 20231206 | 102500 | 3961063800 | 164800 | 164900 | 164900 | 164700 | 98 |
| 521 | 20231206 | 102400 | 3944916100 | 164800 | 165000 | 165000 | 164700 | 87 |
| 522 | 20231206 | 102300 | 3930572500 | 165000 | 165100 | 165100 | 164900 | 59 |
| 523 | 20231206 | 102200 | 3920838000 | 165000 | 165100 | 165100 | 165000 | 67 |
| 524 | 20231206 | 102100 | 3909777700 | 165200 | 165100 | 165200 | 165000 | 67 |
| 525 | 20231206 | 102000 | 3898716500 | 165200 | 165100 | 165200 | 164900 | 138 |
| 526 | 20231206 | 101900 | 3875939200 | 165100 | 164900 | 165400 | 164900 | 229 |
| 527 | 20231206 | 101800 | 3838118200 | 164900 | 165000 | 165000 | 164800 | 55 |
| 528 | 20231206 | 101700 | 3829047700 | 165100 | 165000 | 165200 | 164900 | 77 |
| 529 | 20231206 | 101600 | 3816338000 | 164900 | 164900 | 165200 | 164900 | 56 |
| 530 | 20231206 | 101500 | 3807099800 | 165200 | 165300 | 165400 | 165000 | 144 |
| 531 | 20231206 | 101400 | 3783321300 | 165400 | 165500 | 165500 | 165300 | 102 |
| 532 | 20231206 | 101300 | 3766450800 | 165500 | 166000 | 166000 | 165400 | 442 |
| 533 | 20231206 | 101200 | 3693206700 | 166000 | 166000 | 166000 | 165900 | 163 |
| 534 | 20231206 | 101100 | 3666158000 | 166000 | 166000 | 166000 | 165800 | 120 |
| 535 | 20231206 | 101000 | 3646246200 | 166000 | 166000 | 166000 | 165800 | 120 |
| 536 | 20231206 | 100900 | 3626336100 | 166000 | 165900 | 166000 | 165900 | 388 |
| 537 | 20231206 | 100800 | 3561938300 | 165900 | 166000 | 166000 | 165800 | 418 |
| 538 | 20231206 | 100700 | 3492579800 | 166000 | 165800 | 166000 | 165800 | 307 |
| 539 | 20231206 | 100600 | 3441666100 | 165800 | 165500 | 165800 | 165400 | 468 |
| 540 | 20231206 | 100500 | 3364152000 | 165500 | 165200 | 165500 | 165100 | 658 |
| 541 | 20231206 | 100400 | 3255413300 | 165200 | 165000 | 165200 | 164900 | 193 |
| 542 | 20231206 | 100300 | 3223561700 | 165000 | 164900 | 165000 | 164700 | 190 |
| 543 | 20231206 | 100200 | 3192233700 | 164800 | 164800 | 164900 | 164700 | 202 |
| 544 | 20231206 | 100100 | 3158945700 | 164900 | 164600 | 164900 | 164500 | 385 |
| 545 | 20231206 | 100000 | 3095552900 | 164600 | 164600 | 164600 | 164500 | 264 |
| 546 | 20231206 | 095900 | 3052107100 | 164500 | 164300 | 164500 | 164200 | 334 |
| 547 | 20231206 | 095800 | 2997207900 | 164400 | 164500 | 164500 | 164300 | 145 |
| 548 | 20231206 | 095700 | 2973369600 | 164600 | 164500 | 164600 | 164400 | 160 |
| 549 | 20231206 | 095600 | 2947044100 | 164400 | 164600 | 164600 | 164400 | 348 |
| 550 | 20231206 | 095500 | 2889774400 | 164600 | 164500 | 164600 | 164400 | 241 |
| 551 | 20231206 | 095400 | 2850123300 | 164500 | 164000 | 164500 | 163900 | 361 |
| 552 | 20231206 | 095300 | 2790870300 | 163900 | 164100 | 164200 | 163800 | 191 |
| 553 | 20231206 | 095200 | 2759550300 | 164000 | 164200 | 164300 | 164000 | 108 |
| 554 | 20231206 | 095100 | 2741818800 | 164200 | 164100 | 164200 | 164000 | 149 |
| 555 | 20231206 | 095000 | 2717362800 | 164200 | 164400 | 164400 | 164100 | 332 |
| 556 | 20231206 | 094900 | 2662807600 | 164400 | 164300 | 164400 | 164300 | 114 |
| 557 | 20231206 | 094800 | 2644071200 | 164300 | 164300 | 164400 | 164200 | 86 |
| 558 | 20231206 | 094700 | 2629938500 | 164300 | 164100 | 164400 | 163600 | 407 |
| 559 | 20231206 | 094600 | 2563113400 | 164100 | 164000 | 164200 | 163600 | 466 |
| 560 | 20231206 | 094500 | 2486731500 | 163900 | 163200 | 164000 | 163100 | 829 |
| 561 | 20231206 | 094400 | 2351171100 | 163200 | 163500 | 163500 | 163100 | 958 |
| 562 | 20231206 | 094300 | 2194668400 | 163500 | 163900 | 164000 | 163500 | 885 |
| 563 | 20231206 | 094200 | 2049764700 | 163900 | 164300 | 164500 | 163900 | 897 |
| 564 | 20231206 | 094100 | 1902621100 | 164300 | 164500 | 164600 | 164200 | 202 |
| 565 | 20231206 | 094000 | 1869396600 | 164400 | 164200 | 164500 | 164200 | 244 |
| 566 | 20231206 | 093900 | 1829280800 | 164300 | 164500 | 164500 | 164100 | 220 |
| 567 | 20231206 | 093800 | 1793139000 | 164300 | 164500 | 164500 | 164100 | 86 |
| 568 | 20231206 | 093700 | 1779005100 | 164100 | 164400 | 164500 | 164000 | 305 |
| 569 | 20231206 | 093600 | 1728896300 | 164000 | 164000 | 164400 | 164000 | 131 |
| 570 | 20231206 | 093500 | 1707382400 | 164000 | 164100 | 164500 | 164000 | 169 |
| 571 | 20231206 | 093400 | 1679636600 | 164000 | 164500 | 164500 | 164000 | 166 |
| 572 | 20231206 | 093300 | 1652395900 | 164000 | 164400 | 164600 | 164000 | 328 |
| 573 | 20231206 | 093200 | 1598522100 | 164300 | 164500 | 164500 | 164200 | 134 |
| 574 | 20231206 | 093100 | 1576492000 | 164200 | 164500 | 164500 | 164200 | 37 |
| 575 | 20231206 | 093000 | 1570409600 | 164200 | 164300 | 164500 | 164100 | 131 |
| 576 | 20231206 | 092900 | 1548870500 | 164300 | 164300 | 164400 | 164100 | 244 |
| 577 | 20231206 | 092800 | 1508772700 | 164300 | 164300 | 164400 | 164000 | 82 |
| 578 | 20231206 | 092700 | 1495300400 | 164300 | 164500 | 164500 | 164000 | 362 |
| 579 | 20231206 | 092600 | 1435870300 | 164400 | 164100 | 164500 | 164100 | 125 |
| 580 | 20231206 | 092500 | 1415325100 | 164100 | 164400 | 164400 | 164100 | 432 |
| 581 | 20231206 | 092400 | 1344388000 | 164500 | 164400 | 164500 | 164300 | 128 |
| 582 | 20231206 | 092300 | 1323349400 | 164400 | 164500 | 164500 | 164300 | 147 |
| 583 | 20231206 | 092200 | 1299185300 | 164400 | 164600 | 164600 | 164400 | 126 |
| 584 | 20231206 | 092100 | 1278461100 | 164600 | 164400 | 164600 | 164400 | 118 |
| 585 | 20231206 | 092000 | 1259051500 | 164500 | 164600 | 164600 | 164200 | 694 |
| 586 | 20231206 | 091900 | 1144978800 | 164600 | 164800 | 164800 | 164500 | 297 |
| 587 | 20231206 | 091800 | 1096079200 | 164800 | 164800 | 165000 | 164700 | 139 |
| 588 | 20231206 | 091700 | 1073167900 | 164800 | 164900 | 165200 | 164800 | 257 |
| 589 | 20231206 | 091600 | 1030768300 | 164800 | 165400 | 165400 | 164800 | 369 |
| 590 | 20231206 | 091500 | 969853500 | 165400 | 165300 | 165400 | 165100 | 101 |
| 591 | 20231206 | 091400 | 953163000 | 165400 | 165400 | 165400 | 165200 | 88 |
| 592 | 20231206 | 091300 | 938612500 | 165300 | 165500 | 165700 | 165300 | 177 |
| 593 | 20231206 | 091200 | 909328400 | 165400 | 165600 | 165700 | 165400 | 211 |
| 594 | 20231206 | 091100 | 874408200 | 165600 | 165500 | 165800 | 165400 | 586 |
| 595 | 20231206 | 091000 | 777372900 | 165500 | 165000 | 165500 | 164700 | 193 |
| 596 | 20231206 | 090900 | 745504500 | 164700 | 164600 | 164900 | 164300 | 155 |
| 597 | 20231206 | 090800 | 719999100 | 164600 | 165100 | 165100 | 164500 | 345 |
| 598 | 20231206 | 090700 | 663129200 | 165000 | 165100 | 165200 | 165000 | 131 |
| 599 | 20231206 | 090600 | 641498900 | 165200 | 165400 | 165400 | 165100 | 274 |
| 600 | 20231206 | 090500 | 596218800 | 165400 | 165900 | 165900 | 165400 | 472 |
| 601 | 20231206 | 090400 | 517986100 | 165900 | 166000 | 166100 | 165900 | 228 |
| 602 | 20231206 | 090300 | 480139700 | 166000 | 166300 | 166400 | 165900 | 204 |
| 603 | 20231206 | 090200 | 446248700 | 166300 | 165700 | 166300 | 165600 | 1513 |
| 604 | 20231206 | 090100 | 195226200 | 165700 | 165700 | 165700 | 165500 | 94 |
| 605 | 20231206 | 090000 | 179661400 | 165700 | 165800 | 165800 | 165100 | 1063 |