35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 190200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 6054 |
| 3 | 20231208 | 190100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 4 | 20231208 | 190000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 5 | 20231208 | 185900 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 6 | 20231208 | 185800 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 7 | 20231208 | 185700 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 8 | 20231208 | 185600 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 9 | 20231208 | 185500 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 10 | 20231208 | 185400 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 11 | 20231208 | 185300 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 12 | 20231208 | 185200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 13 | 20231208 | 185100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 14 | 20231208 | 185000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 15 | 20231208 | 184900 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 16 | 20231208 | 184800 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 17 | 20231208 | 184700 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 18 | 20231208 | 184600 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 19 | 20231208 | 184500 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 20 | 20231208 | 184400 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 21 | 20231208 | 184300 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 22 | 20231208 | 184200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 23 | 20231208 | 184100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 24 | 20231208 | 184000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 25 | 20231208 | 183900 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 26 | 20231208 | 183800 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 27 | 20231208 | 183700 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 28 | 20231208 | 183600 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 29 | 20231208 | 183500 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 30 | 20231208 | 183400 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 31 | 20231208 | 183300 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 32 | 20231208 | 183200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 6054 |
| 33 | 20231208 | 183100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 34 | 20231208 | 183000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 35 | 20231208 | 182900 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 36 | 20231208 | 182800 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 37 | 20231208 | 182700 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 38 | 20231208 | 182600 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 39 | 20231208 | 182500 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 40 | 20231208 | 182400 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 41 | 20231208 | 182300 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 42 | 20231208 | 182200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 43 | 20231208 | 182100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 44 | 20231208 | 182000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 45 | 20231208 | 181900 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 46 | 20231208 | 181800 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 47 | 20231208 | 181700 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 48 | 20231208 | 181600 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 49 | 20231208 | 181500 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 50 | 20231208 | 181400 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 51 | 20231208 | 181300 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 52 | 20231208 | 181200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 53 | 20231208 | 181100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 54 | 20231208 | 181000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 55 | 20231208 | 180900 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 56 | 20231208 | 180800 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 57 | 20231208 | 180700 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 58 | 20231208 | 180600 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 59 | 20231208 | 180500 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 60 | 20231208 | 180400 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 61 | 20231208 | 180300 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 62 | 20231208 | 180200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 6054 |
| 63 | 20231208 | 180100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 64 | 20231208 | 180000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 65 | 20231208 | 175900 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 66 | 20231208 | 175800 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 67 | 20231208 | 175700 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 68 | 20231208 | 175600 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 69 | 20231208 | 175500 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 70 | 20231208 | 175400 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 71 | 20231208 | 175300 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 72 | 20231208 | 175200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 73 | 20231208 | 175100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 74 | 20231208 | 175000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 75 | 20231208 | 174900 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 76 | 20231208 | 174800 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 77 | 20231208 | 174700 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 78 | 20231208 | 174600 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 79 | 20231208 | 174500 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 80 | 20231208 | 174400 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 81 | 20231208 | 174300 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 82 | 20231208 | 174200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 83 | 20231208 | 174100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 84 | 20231208 | 174000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 85 | 20231208 | 173900 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 86 | 20231208 | 173800 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 87 | 20231208 | 173700 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 88 | 20231208 | 173600 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 89 | 20231208 | 173500 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 90 | 20231208 | 173400 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 91 | 20231208 | 173300 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 92 | 20231208 | 173200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 6054 |
| 93 | 20231208 | 173100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 94 | 20231208 | 173000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 95 | 20231208 | 172900 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 96 | 20231208 | 172800 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 97 | 20231208 | 172700 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 98 | 20231208 | 172600 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 99 | 20231208 | 172500 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 100 | 20231208 | 172400 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 101 | 20231208 | 172300 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 102 | 20231208 | 172200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 103 | 20231208 | 172100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 104 | 20231208 | 172000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 105 | 20231208 | 171900 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 106 | 20231208 | 171800 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 107 | 20231208 | 171700 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 108 | 20231208 | 171600 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 109 | 20231208 | 171500 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 110 | 20231208 | 171400 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 111 | 20231208 | 171300 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 112 | 20231208 | 171200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 113 | 20231208 | 171100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 114 | 20231208 | 171000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 115 | 20231208 | 170900 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 116 | 20231208 | 170800 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 117 | 20231208 | 170700 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 118 | 20231208 | 170600 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 119 | 20231208 | 170500 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 120 | 20231208 | 170400 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 121 | 20231208 | 170300 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 122 | 20231208 | 170200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 6054 |
| 123 | 20231208 | 170100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 124 | 20231208 | 170000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 125 | 20231208 | 165900 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 126 | 20231208 | 165800 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 127 | 20231208 | 165700 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 128 | 20231208 | 165600 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 129 | 20231208 | 165500 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 130 | 20231208 | 165400 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 131 | 20231208 | 165300 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 132 | 20231208 | 165200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 133 | 20231208 | 165100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 134 | 20231208 | 165000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 135 | 20231208 | 164900 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 136 | 20231208 | 164800 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 137 | 20231208 | 164700 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 138 | 20231208 | 164600 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 139 | 20231208 | 164500 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 140 | 20231208 | 164400 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 141 | 20231208 | 164300 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 142 | 20231208 | 164200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 143 | 20231208 | 164100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 144 | 20231208 | 164000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 145 | 20231208 | 163900 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 146 | 20231208 | 163800 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 147 | 20231208 | 163700 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 148 | 20231208 | 163600 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 149 | 20231208 | 163500 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 150 | 20231208 | 163400 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 151 | 20231208 | 163300 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 152 | 20231208 | 163200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 6054 |
| 153 | 20231208 | 163100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 154 | 20231208 | 163000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 155 | 20231208 | 162900 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 156 | 20231208 | 162800 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 157 | 20231208 | 162700 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 158 | 20231208 | 162600 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 159 | 20231208 | 162500 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 160 | 20231208 | 162400 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 161 | 20231208 | 162300 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 162 | 20231208 | 162200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 163 | 20231208 | 162100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 164 | 20231208 | 162000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 165 | 20231208 | 161900 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 166 | 20231208 | 161800 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 167 | 20231208 | 161700 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 168 | 20231208 | 161600 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 169 | 20231208 | 161500 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 170 | 20231208 | 161400 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 171 | 20231208 | 161300 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 172 | 20231208 | 161200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 173 | 20231208 | 161100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 174 | 20231208 | 161000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 175 | 20231208 | 160900 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 176 | 20231208 | 160800 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 177 | 20231208 | 160700 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 178 | 20231208 | 160600 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 179 | 20231208 | 160500 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 180 | 20231208 | 160400 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 181 | 20231208 | 160300 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 182 | 20231208 | 160200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 6054 |
| 183 | 20231208 | 160100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 184 | 20231208 | 160000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 185 | 20231208 | 155900 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 186 | 20231208 | 155800 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 187 | 20231208 | 155700 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 188 | 20231208 | 155600 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 189 | 20231208 | 155500 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 190 | 20231208 | 155400 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 191 | 20231208 | 155300 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 192 | 20231208 | 155200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 193 | 20231208 | 155100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 194 | 20231208 | 155000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 195 | 20231208 | 154900 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 196 | 20231208 | 154800 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 197 | 20231208 | 154700 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 198 | 20231208 | 154600 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 199 | 20231208 | 154500 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 200 | 20231208 | 154400 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 201 | 20231208 | 154300 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 202 | 20231208 | 154200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 203 | 20231208 | 154100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 204 | 20231208 | 154000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 205 | 20231208 | 153900 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 206 | 20231208 | 153800 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 207 | 20231208 | 153700 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 208 | 20231208 | 153600 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 209 | 20231208 | 153500 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 210 | 20231208 | 153400 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 211 | 20231208 | 153300 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 212 | 20231208 | 153200 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 6054 |
| 213 | 20231208 | 153100 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 0 |
| 214 | 20231208 | 153000 | 20632176700 | 165600 | 165600 | 165600 | 165600 | 6054 |
| 215 | 20231208 | 152900 | 19629634300 | 166100 | 166100 | 166100 | 166100 | 0 |
| 216 | 20231208 | 152800 | 19629634300 | 166100 | 166100 | 166100 | 166100 | 0 |
| 217 | 20231208 | 152700 | 19629634300 | 166100 | 166100 | 166100 | 166100 | 0 |
| 218 | 20231208 | 152600 | 19629634300 | 166100 | 166100 | 166100 | 166100 | 0 |
| 219 | 20231208 | 152500 | 19629634300 | 166100 | 166100 | 166100 | 166100 | 0 |
| 220 | 20231208 | 152400 | 19629634300 | 166100 | 166100 | 166100 | 166100 | 0 |
| 221 | 20231208 | 152300 | 19629634300 | 166100 | 166100 | 166100 | 166100 | 0 |
| 222 | 20231208 | 152200 | 19629634300 | 166100 | 166100 | 166100 | 166100 | 0 |
| 223 | 20231208 | 152100 | 19629634300 | 166100 | 166100 | 166100 | 166100 | 0 |
| 224 | 20231208 | 152000 | 19629634300 | 166100 | 166100 | 166100 | 166100 | 0 |
| 225 | 20231208 | 151900 | 19629634300 | 166100 | 166200 | 166500 | 166100 | 108 |
| 226 | 20231208 | 151800 | 19611672700 | 166200 | 166500 | 166500 | 166200 | 84 |
| 227 | 20231208 | 151700 | 19597696900 | 166400 | 166300 | 166600 | 166200 | 438 |
| 228 | 20231208 | 151600 | 19524807400 | 166300 | 166200 | 166400 | 166000 | 307 |
| 229 | 20231208 | 151500 | 19473780200 | 166200 | 166400 | 166400 | 166200 | 238 |
| 230 | 20231208 | 151400 | 19434199500 | 166300 | 166400 | 166500 | 166300 | 416 |
| 231 | 20231208 | 151300 | 19364959300 | 166400 | 166600 | 166600 | 166300 | 440 |
| 232 | 20231208 | 151200 | 19291721300 | 166400 | 166500 | 166600 | 166400 | 114 |
| 233 | 20231208 | 151100 | 19272740100 | 166500 | 166500 | 166500 | 166400 | 380 |
| 234 | 20231208 | 151000 | 19209475100 | 166500 | 166600 | 166600 | 166300 | 444 |
| 235 | 20231208 | 150900 | 19135560500 | 166600 | 166400 | 166600 | 166300 | 381 |
| 236 | 20231208 | 150800 | 19072130200 | 166400 | 166300 | 166500 | 166000 | 150 |
| 237 | 20231208 | 150700 | 19047187900 | 166300 | 166600 | 166600 | 166300 | 551 |
| 238 | 20231208 | 150600 | 18955474300 | 166500 | 166400 | 166600 | 166400 | 301 |
| 239 | 20231208 | 150500 | 18905349600 | 166400 | 166500 | 166600 | 166300 | 318 |
| 240 | 20231208 | 150400 | 18852415800 | 166400 | 166500 | 166500 | 166300 | 437 |
| 241 | 20231208 | 150300 | 18779670400 | 166500 | 166300 | 166500 | 166200 | 614 |
| 242 | 20231208 | 150200 | 18677510000 | 166300 | 166300 | 166400 | 166100 | 394 |
| 243 | 20231208 | 150100 | 18611971900 | 166300 | 166200 | 166500 | 166100 | 343 |
| 244 | 20231208 | 150000 | 18554917800 | 166200 | 166300 | 166500 | 166100 | 219 |
| 245 | 20231208 | 145900 | 18518504400 | 166300 | 166500 | 166500 | 166200 | 324 |
| 246 | 20231208 | 145800 | 18464587500 | 166500 | 166300 | 166500 | 166200 | 628 |
| 247 | 20231208 | 145700 | 18360073800 | 166300 | 166500 | 166600 | 166200 | 399 |
| 248 | 20231208 | 145600 | 18293656800 | 166500 | 166400 | 166500 | 166200 | 215 |
| 249 | 20231208 | 145500 | 18257889000 | 166400 | 166500 | 166500 | 166400 | 371 |
| 250 | 20231208 | 145400 | 18196123200 | 166400 | 166500 | 166500 | 166200 | 316 |
| 251 | 20231208 | 145300 | 18143530200 | 166500 | 166200 | 166500 | 166200 | 309 |
| 252 | 20231208 | 145200 | 18092110700 | 166400 | 166400 | 166500 | 166200 | 196 |
| 253 | 20231208 | 145100 | 18059495500 | 166400 | 166300 | 166500 | 166200 | 570 |
| 254 | 20231208 | 145000 | 17964697900 | 166200 | 166200 | 166300 | 166100 | 385 |
| 255 | 20231208 | 144900 | 17900706000 | 166200 | 166100 | 166200 | 166100 | 431 |
| 256 | 20231208 | 144800 | 17829084000 | 166200 | 166200 | 166200 | 166000 | 193 |
| 257 | 20231208 | 144700 | 17797013200 | 166100 | 166200 | 166200 | 166100 | 469 |
| 258 | 20231208 | 144600 | 17719094600 | 166200 | 166200 | 166200 | 166100 | 424 |
| 259 | 20231208 | 144500 | 17648633000 | 166200 | 166000 | 166200 | 166000 | 423 |
| 260 | 20231208 | 144400 | 17578354500 | 166100 | 166200 | 166200 | 166100 | 660 |
| 261 | 20231208 | 144300 | 17468710100 | 166200 | 166200 | 166200 | 166100 | 385 |
| 262 | 20231208 | 144200 | 17404730800 | 166200 | 166500 | 166600 | 166100 | 585 |
| 263 | 20231208 | 144100 | 17307390600 | 166600 | 166400 | 166600 | 166300 | 446 |
| 264 | 20231208 | 144000 | 17233141700 | 166400 | 166500 | 166500 | 166300 | 175 |
| 265 | 20231208 | 143900 | 17204016600 | 166500 | 166600 | 166700 | 166400 | 657 |
| 266 | 20231208 | 143800 | 17094619900 | 166500 | 166500 | 166600 | 166400 | 184 |
| 267 | 20231208 | 143700 | 17063981500 | 166400 | 166800 | 166800 | 166400 | 974 |
| 268 | 20231208 | 143600 | 16901764700 | 166800 | 166800 | 166800 | 166700 | 277 |
| 269 | 20231208 | 143500 | 16855565200 | 166800 | 166700 | 166800 | 166600 | 187 |
| 270 | 20231208 | 143400 | 16824381700 | 166700 | 166700 | 166800 | 166600 | 269 |
| 271 | 20231208 | 143300 | 16779541400 | 166700 | 166600 | 166700 | 166500 | 212 |
| 272 | 20231208 | 143200 | 16744210300 | 166600 | 166500 | 166800 | 166500 | 219 |
| 273 | 20231208 | 143100 | 16707738000 | 166800 | 166700 | 166800 | 166600 | 470 |
| 274 | 20231208 | 143000 | 16629393400 | 166700 | 166600 | 166800 | 166600 | 238 |
| 275 | 20231208 | 142900 | 16589730600 | 166600 | 166500 | 166800 | 166500 | 487 |
| 276 | 20231208 | 142800 | 16508593200 | 166600 | 166400 | 166600 | 166300 | 415 |
| 277 | 20231208 | 142700 | 16439488500 | 166500 | 166400 | 166500 | 166200 | 122 |
| 278 | 20231208 | 142600 | 16419187700 | 166400 | 166300 | 166500 | 166100 | 282 |
| 279 | 20231208 | 142500 | 16372278500 | 166300 | 166300 | 166600 | 166200 | 310 |
| 280 | 20231208 | 142400 | 16320685900 | 166400 | 166000 | 166400 | 166000 | 457 |
| 281 | 20231208 | 142300 | 16244694700 | 166000 | 166100 | 166400 | 165800 | 465 |
| 282 | 20231208 | 142200 | 16167505100 | 165900 | 166200 | 166400 | 165900 | 474 |
| 283 | 20231208 | 142100 | 16088788600 | 166100 | 166200 | 166500 | 166100 | 250 |
| 284 | 20231208 | 142000 | 16047197000 | 166200 | 166400 | 166500 | 166000 | 467 |
| 285 | 20231208 | 141900 | 15969561200 | 166400 | 166400 | 166400 | 166200 | 157 |
| 286 | 20231208 | 141800 | 15943442600 | 166400 | 166100 | 166600 | 166100 | 376 |
| 287 | 20231208 | 141700 | 15880897300 | 166100 | 166600 | 166600 | 166000 | 749 |
| 288 | 20231208 | 141600 | 15756293200 | 166600 | 166700 | 166700 | 166500 | 424 |
| 289 | 20231208 | 141500 | 15685652900 | 166700 | 167000 | 167000 | 166600 | 266 |
| 290 | 20231208 | 141400 | 15641306200 | 166800 | 167000 | 167100 | 166800 | 371 |
| 291 | 20231208 | 141300 | 15579343400 | 167000 | 167000 | 167100 | 166800 | 461 |
| 292 | 20231208 | 141200 | 15502360700 | 167000 | 167200 | 167200 | 166800 | 491 |
| 293 | 20231208 | 141100 | 15420368500 | 167200 | 167200 | 167400 | 167100 | 329 |
| 294 | 20231208 | 141000 | 15365338000 | 167200 | 167200 | 167300 | 167100 | 387 |
| 295 | 20231208 | 140900 | 15300624300 | 167100 | 167300 | 167300 | 167100 | 189 |
| 296 | 20231208 | 140800 | 15269022200 | 167200 | 167100 | 167300 | 167000 | 336 |
| 297 | 20231208 | 140700 | 15212842800 | 167100 | 167100 | 167200 | 166900 | 195 |
| 298 | 20231208 | 140600 | 15180257200 | 167200 | 167200 | 167300 | 166900 | 1229 |
| 299 | 20231208 | 140500 | 14974934900 | 167300 | 167400 | 167500 | 167300 | 297 |
| 300 | 20231208 | 140400 | 14925224800 | 167400 | 167300 | 167400 | 167200 | 227 |
| 301 | 20231208 | 140300 | 14887245100 | 167300 | 167500 | 167500 | 167200 | 207 |
| 302 | 20231208 | 140200 | 14852593000 | 167300 | 167300 | 167500 | 167300 | 228 |
| 303 | 20231208 | 140100 | 14814433000 | 167200 | 167500 | 167500 | 167200 | 761 |
| 304 | 20231208 | 140000 | 14687059500 | 167500 | 167500 | 167500 | 167400 | 215 |
| 305 | 20231208 | 135900 | 14651049000 | 167500 | 167500 | 167500 | 167400 | 290 |
| 306 | 20231208 | 135800 | 14602477300 | 167500 | 167500 | 167600 | 167400 | 280 |
| 307 | 20231208 | 135700 | 14555577100 | 167500 | 167500 | 167500 | 167400 | 158 |
| 308 | 20231208 | 135600 | 14529112800 | 167500 | 167500 | 167600 | 167400 | 791 |
| 309 | 20231208 | 135500 | 14396610400 | 167600 | 167400 | 167600 | 167400 | 458 |
| 310 | 20231208 | 135400 | 14319858800 | 167500 | 167500 | 167500 | 167400 | 306 |
| 311 | 20231208 | 135300 | 14268605900 | 167500 | 167500 | 167500 | 167400 | 211 |
| 312 | 20231208 | 135200 | 14233266700 | 167500 | 167300 | 167500 | 167300 | 285 |
| 313 | 20231208 | 135100 | 14185548700 | 167400 | 167400 | 167500 | 167400 | 367 |
| 314 | 20231208 | 135000 | 14124102400 | 167400 | 167500 | 167500 | 167300 | 286 |
| 315 | 20231208 | 134900 | 14076216400 | 167500 | 167400 | 167500 | 167400 | 238 |
| 316 | 20231208 | 134800 | 14036366700 | 167400 | 167400 | 167400 | 167200 | 246 |
| 317 | 20231208 | 134700 | 13995200200 | 167400 | 167400 | 167500 | 167300 | 385 |
| 318 | 20231208 | 134600 | 13930768600 | 167300 | 167300 | 167400 | 167200 | 241 |
| 319 | 20231208 | 134500 | 13890440200 | 167300 | 167300 | 167300 | 167100 | 280 |
| 320 | 20231208 | 134400 | 13843603000 | 167300 | 167300 | 167300 | 167200 | 553 |
| 321 | 20231208 | 134300 | 13751133400 | 167300 | 167200 | 167400 | 167200 | 330 |
| 322 | 20231208 | 134200 | 13695924500 | 167300 | 167300 | 167300 | 167200 | 284 |
| 323 | 20231208 | 134100 | 13648416900 | 167300 | 167300 | 167300 | 167200 | 567 |
| 324 | 20231208 | 134000 | 13553561000 | 167300 | 167300 | 167300 | 167200 | 251 |
| 325 | 20231208 | 133900 | 13511577700 | 167300 | 167100 | 167300 | 167000 | 1433 |
| 326 | 20231208 | 133800 | 13272015700 | 167100 | 167000 | 167100 | 167000 | 108 |
| 327 | 20231208 | 133700 | 13253971700 | 167100 | 167000 | 167100 | 166900 | 296 |
| 328 | 20231208 | 133600 | 13204541500 | 167000 | 167000 | 167000 | 166900 | 261 |
| 329 | 20231208 | 133500 | 13160957500 | 166900 | 167100 | 167100 | 166900 | 207 |
| 330 | 20231208 | 133400 | 13126376600 | 167000 | 167000 | 167100 | 166900 | 341 |
| 331 | 20231208 | 133300 | 13069430500 | 166900 | 167000 | 167000 | 166900 | 202 |
| 332 | 20231208 | 133200 | 13035699400 | 167000 | 167000 | 167000 | 166900 | 221 |
| 333 | 20231208 | 133100 | 12998795100 | 167000 | 166900 | 167000 | 166800 | 426 |
| 334 | 20231208 | 133000 | 12927692300 | 166900 | 166900 | 166900 | 166800 | 140 |
| 335 | 20231208 | 132900 | 12904327900 | 166900 | 166900 | 166900 | 166800 | 186 |
| 336 | 20231208 | 132800 | 12873288900 | 166900 | 166800 | 166900 | 166800 | 177 |
| 337 | 20231208 | 132700 | 12843754000 | 166900 | 166900 | 166900 | 166800 | 213 |
| 338 | 20231208 | 132600 | 12808207900 | 166800 | 166800 | 166900 | 166800 | 183 |
| 339 | 20231208 | 132500 | 12777674200 | 166900 | 166700 | 166900 | 166700 | 133 |
| 340 | 20231208 | 132400 | 12755488700 | 166700 | 166800 | 166900 | 166700 | 267 |
| 341 | 20231208 | 132300 | 12710955500 | 166600 | 166800 | 166800 | 166500 | 323 |
| 342 | 20231208 | 132200 | 12657135200 | 166800 | 166900 | 166900 | 166800 | 106 |
| 343 | 20231208 | 132100 | 12639445900 | 166900 | 166800 | 166900 | 166700 | 151 |
| 344 | 20231208 | 132000 | 12614258600 | 166700 | 166800 | 166800 | 166600 | 172 |
| 345 | 20231208 | 131900 | 12585577000 | 166700 | 166800 | 166900 | 166700 | 256 |
| 346 | 20231208 | 131800 | 12542864900 | 166800 | 166900 | 167000 | 166800 | 212 |
| 347 | 20231208 | 131700 | 12507485800 | 167000 | 167000 | 167000 | 166900 | 197 |
| 348 | 20231208 | 131600 | 12474588500 | 167000 | 167000 | 167000 | 166900 | 207 |
| 349 | 20231208 | 131500 | 12440026900 | 166900 | 166900 | 167000 | 166900 | 196 |
| 350 | 20231208 | 131400 | 12407299800 | 167000 | 166800 | 167000 | 166800 | 85 |
| 351 | 20231208 | 131300 | 12393109300 | 166900 | 167000 | 167000 | 166800 | 289 |
| 352 | 20231208 | 131200 | 12344866400 | 167000 | 167000 | 167000 | 166900 | 169 |
| 353 | 20231208 | 131100 | 12316652900 | 167000 | 167100 | 167200 | 166900 | 270 |
| 354 | 20231208 | 131000 | 12271548500 | 167100 | 167000 | 167100 | 166900 | 92 |
| 355 | 20231208 | 130900 | 12256185100 | 167000 | 167000 | 167100 | 166900 | 457 |
| 356 | 20231208 | 130800 | 12179851000 | 167000 | 166900 | 167100 | 166900 | 132 |
| 357 | 20231208 | 130700 | 12157808700 | 167000 | 167300 | 167300 | 167000 | 276 |
| 358 | 20231208 | 130600 | 12111670800 | 167300 | 167300 | 167300 | 167100 | 175 |
| 359 | 20231208 | 130500 | 12082396300 | 167300 | 167400 | 167400 | 167100 | 486 |
| 360 | 20231208 | 130400 | 12001094200 | 167400 | 167500 | 167500 | 167400 | 375 |
| 361 | 20231208 | 130300 | 11938311000 | 167500 | 167500 | 167500 | 167400 | 92 |
| 362 | 20231208 | 130200 | 11922901100 | 167500 | 167600 | 167600 | 167400 | 286 |
| 363 | 20231208 | 130100 | 11874988400 | 167500 | 167500 | 167600 | 167300 | 636 |
| 364 | 20231208 | 130000 | 11768452400 | 167300 | 167500 | 167500 | 167200 | 304 |
| 365 | 20231208 | 125900 | 11717570200 | 167500 | 167500 | 167500 | 167200 | 375 |
| 366 | 20231208 | 125800 | 11654804600 | 167500 | 167500 | 167500 | 167400 | 476 |
| 367 | 20231208 | 125700 | 11575093400 | 167400 | 167500 | 167600 | 167300 | 300 |
| 368 | 20231208 | 125600 | 11524866600 | 167300 | 167500 | 167600 | 167300 | 569 |
| 369 | 20231208 | 125500 | 11429552500 | 167500 | 167400 | 167500 | 167400 | 287 |
| 370 | 20231208 | 125400 | 11381481600 | 167400 | 167500 | 167500 | 167300 | 367 |
| 371 | 20231208 | 125300 | 11320045800 | 167500 | 167200 | 167500 | 167200 | 1104 |
| 372 | 20231208 | 125200 | 11135250100 | 167300 | 167300 | 167300 | 167200 | 310 |
| 373 | 20231208 | 125100 | 11083390100 | 167300 | 167300 | 167300 | 167200 | 99 |
| 374 | 20231208 | 125000 | 11066828400 | 167300 | 167300 | 167300 | 167200 | 222 |
| 375 | 20231208 | 124900 | 11029689200 | 167200 | 167300 | 167300 | 167200 | 410 |
| 376 | 20231208 | 124800 | 10961114400 | 167300 | 167200 | 167300 | 167100 | 216 |
| 377 | 20231208 | 124700 | 10924987300 | 167200 | 167200 | 167200 | 167100 | 316 |
| 378 | 20231208 | 124600 | 10872154500 | 167200 | 167100 | 167200 | 167000 | 448 |
| 379 | 20231208 | 124500 | 10797291600 | 167100 | 166900 | 167100 | 166800 | 372 |
| 380 | 20231208 | 124400 | 10735176500 | 166900 | 167000 | 167100 | 166800 | 213 |
| 381 | 20231208 | 124300 | 10699627000 | 167000 | 167100 | 167200 | 166900 | 412 |
| 382 | 20231208 | 124200 | 10630784000 | 167100 | 167000 | 167100 | 167000 | 113 |
| 383 | 20231208 | 124100 | 10611906700 | 167100 | 167200 | 167300 | 167100 | 293 |
| 384 | 20231208 | 124000 | 10562908100 | 167200 | 167200 | 167300 | 167100 | 444 |
| 385 | 20231208 | 123900 | 10488673400 | 167200 | 167300 | 167300 | 167100 | 140 |
| 386 | 20231208 | 123800 | 10465263400 | 167200 | 167200 | 167300 | 167000 | 898 |
| 387 | 20231208 | 123700 | 10315141100 | 167300 | 167400 | 167400 | 167300 | 263 |
| 388 | 20231208 | 123600 | 10271128800 | 167400 | 167300 | 167400 | 167200 | 456 |
| 389 | 20231208 | 123500 | 10194827800 | 167300 | 167300 | 167300 | 167200 | 294 |
| 390 | 20231208 | 123400 | 10145648000 | 167100 | 167300 | 167300 | 167100 | 154 |
| 391 | 20231208 | 123300 | 10119898700 | 167300 | 167300 | 167400 | 167200 | 441 |
| 392 | 20231208 | 123200 | 10046100300 | 167400 | 167100 | 167400 | 167100 | 258 |
| 393 | 20231208 | 123100 | 10002949300 | 167200 | 167200 | 167300 | 167100 | 268 |
| 394 | 20231208 | 123000 | 9958132100 | 167300 | 167100 | 167300 | 167100 | 531 |
| 395 | 20231208 | 122900 | 9869323400 | 167100 | 167100 | 167200 | 167000 | 147 |
| 396 | 20231208 | 122800 | 9844751200 | 167100 | 167100 | 167200 | 167100 | 712 |
| 397 | 20231208 | 122700 | 9725759000 | 167100 | 167000 | 167100 | 167000 | 820 |
| 398 | 20231208 | 122600 | 9588774700 | 167000 | 167000 | 167000 | 166900 | 258 |
| 399 | 20231208 | 122500 | 9545691900 | 167000 | 166900 | 167000 | 166900 | 214 |
| 400 | 20231208 | 122400 | 9509959000 | 167000 | 166900 | 167000 | 166800 | 394 |
| 401 | 20231208 | 122300 | 9444190700 | 166900 | 166900 | 166900 | 166800 | 158 |
| 402 | 20231208 | 122200 | 9417829100 | 166900 | 166800 | 166900 | 166700 | 288 |
| 403 | 20231208 | 122100 | 9369776100 | 166800 | 166700 | 166900 | 166700 | 258 |
| 404 | 20231208 | 122000 | 9326737900 | 166700 | 166800 | 166900 | 166600 | 540 |
| 405 | 20231208 | 121900 | 9236641000 | 166800 | 166900 | 166900 | 166700 | 328 |
| 406 | 20231208 | 121800 | 9181916100 | 166900 | 166900 | 166900 | 166800 | 376 |
| 407 | 20231208 | 121700 | 9119176600 | 166900 | 166800 | 166900 | 166700 | 331 |
| 408 | 20231208 | 121600 | 9063958600 | 166800 | 166700 | 166800 | 166600 | 282 |
| 409 | 20231208 | 121500 | 9016948500 | 166800 | 166800 | 166800 | 166700 | 234 |
| 410 | 20231208 | 121400 | 8977919000 | 166700 | 166600 | 166800 | 166600 | 276 |
| 411 | 20231208 | 121300 | 8931907600 | 166700 | 166600 | 166700 | 166600 | 122 |
| 412 | 20231208 | 121200 | 8911572600 | 166700 | 166600 | 166700 | 166500 | 590 |
| 413 | 20231208 | 121100 | 8813250800 | 166600 | 166500 | 166600 | 166400 | 917 |
| 414 | 20231208 | 121000 | 8660564200 | 166500 | 166400 | 166500 | 166300 | 274 |
| 415 | 20231208 | 120900 | 8614968600 | 166400 | 166400 | 166400 | 166300 | 416 |
| 416 | 20231208 | 120800 | 8545750300 | 166400 | 166300 | 166400 | 166300 | 161 |
| 417 | 20231208 | 120700 | 8518968300 | 166300 | 166300 | 166300 | 166200 | 634 |
| 418 | 20231208 | 120600 | 8413575800 | 166300 | 165900 | 166300 | 165800 | 846 |
| 419 | 20231208 | 120500 | 8272996000 | 165900 | 166000 | 166200 | 165900 | 201 |
| 420 | 20231208 | 120400 | 8239617500 | 166100 | 165900 | 166100 | 165900 | 251 |
| 421 | 20231208 | 120300 | 8197934900 | 165900 | 165900 | 166100 | 165900 | 173 |
| 422 | 20231208 | 120200 | 8169217600 | 166000 | 165800 | 166000 | 165700 | 274 |
| 423 | 20231208 | 120100 | 8123749500 | 165800 | 165800 | 165800 | 165700 | 95 |
| 424 | 20231208 | 120000 | 8107999400 | 165700 | 166100 | 166200 | 165700 | 397 |
| 425 | 20231208 | 115900 | 8042104400 | 166000 | 166000 | 166100 | 165900 | 364 |
| 426 | 20231208 | 115800 | 7981673600 | 165900 | 165900 | 166000 | 165800 | 125 |
| 427 | 20231208 | 115700 | 7960932700 | 166000 | 166000 | 166000 | 165800 | 356 |
| 428 | 20231208 | 115600 | 7901852800 | 166000 | 166000 | 166000 | 165900 | 152 |
| 429 | 20231208 | 115500 | 7876621700 | 166000 | 165900 | 166000 | 165900 | 81 |
| 430 | 20231208 | 115400 | 7863177100 | 165900 | 165900 | 166000 | 165800 | 288 |
| 431 | 20231208 | 115300 | 7815383000 | 165900 | 165900 | 166000 | 165800 | 127 |
| 432 | 20231208 | 115200 | 7794309900 | 165900 | 166000 | 166000 | 165800 | 195 |
| 433 | 20231208 | 115100 | 7761961900 | 166000 | 165900 | 166000 | 165800 | 135 |
| 434 | 20231208 | 115000 | 7739566200 | 165900 | 166000 | 166000 | 165900 | 111 |
| 435 | 20231208 | 114900 | 7721143700 | 166000 | 166000 | 166000 | 165900 | 296 |
| 436 | 20231208 | 114800 | 7672019500 | 166000 | 165900 | 166000 | 165800 | 528 |
| 437 | 20231208 | 114700 | 7584417900 | 165900 | 165900 | 165900 | 165800 | 145 |
| 438 | 20231208 | 114600 | 7560363200 | 165900 | 165800 | 165900 | 165800 | 175 |
| 439 | 20231208 | 114500 | 7531336300 | 165800 | 165800 | 165900 | 165700 | 137 |
| 440 | 20231208 | 114400 | 7508618400 | 165900 | 165800 | 165900 | 165800 | 85 |
| 441 | 20231208 | 114300 | 7494518000 | 165800 | 165800 | 165900 | 165700 | 203 |
| 442 | 20231208 | 114200 | 7460860300 | 165700 | 165800 | 165800 | 165700 | 226 |
| 443 | 20231208 | 114100 | 7423401700 | 165800 | 165800 | 165800 | 165700 | 168 |
| 444 | 20231208 | 114000 | 7395550200 | 165800 | 165700 | 165800 | 165700 | 402 |
| 445 | 20231208 | 113900 | 7328902000 | 165800 | 165700 | 165800 | 165700 | 149 |
| 446 | 20231208 | 113800 | 7304206400 | 165700 | 165600 | 165700 | 165600 | 260 |
| 447 | 20231208 | 113700 | 7261137400 | 165700 | 165600 | 165700 | 165600 | 199 |
| 448 | 20231208 | 113600 | 7228182100 | 165600 | 165500 | 165600 | 165400 | 251 |
| 449 | 20231208 | 113500 | 7186630200 | 165500 | 165500 | 165500 | 165400 | 99 |
| 450 | 20231208 | 113400 | 7170246100 | 165400 | 165400 | 165500 | 165300 | 252 |
| 451 | 20231208 | 113300 | 7128554400 | 165400 | 165400 | 165400 | 165300 | 86 |
| 452 | 20231208 | 113200 | 7114331100 | 165300 | 165700 | 165700 | 165300 | 502 |
| 453 | 20231208 | 113100 | 7031236100 | 165600 | 165700 | 165700 | 165600 | 174 |
| 454 | 20231208 | 113000 | 7002405500 | 165700 | 165700 | 165700 | 165600 | 121 |
| 455 | 20231208 | 112900 | 6982358400 | 165700 | 165600 | 165700 | 165500 | 375 |
| 456 | 20231208 | 112800 | 6920264200 | 165600 | 165500 | 165600 | 165400 | 179 |
| 457 | 20231208 | 112700 | 6890634700 | 165500 | 165500 | 165600 | 165400 | 190 |
| 458 | 20231208 | 112600 | 6859189000 | 165400 | 165600 | 165600 | 165400 | 155 |
| 459 | 20231208 | 112500 | 6833529700 | 165500 | 165600 | 165600 | 165500 | 206 |
| 460 | 20231208 | 112400 | 6799430000 | 165600 | 165700 | 165800 | 165600 | 446 |
| 461 | 20231208 | 112300 | 6725545600 | 165700 | 165700 | 165800 | 165600 | 340 |
| 462 | 20231208 | 112200 | 6669200700 | 165600 | 165600 | 165700 | 165500 | 448 |
| 463 | 20231208 | 112100 | 6594996300 | 165600 | 165500 | 165600 | 165400 | 140 |
| 464 | 20231208 | 112000 | 6571823800 | 165400 | 165600 | 165600 | 165400 | 226 |
| 465 | 20231208 | 111900 | 6534420400 | 165500 | 165400 | 165600 | 165400 | 110 |
| 466 | 20231208 | 111800 | 6516211200 | 165400 | 165500 | 165600 | 165400 | 280 |
| 467 | 20231208 | 111700 | 6469857600 | 165500 | 165500 | 165600 | 165500 | 140 |
| 468 | 20231208 | 111600 | 6446686600 | 165500 | 165600 | 165700 | 165400 | 339 |
| 469 | 20231208 | 111500 | 6390563000 | 165600 | 165500 | 165700 | 165500 | 335 |
| 470 | 20231208 | 111400 | 6335081200 | 165500 | 165400 | 165500 | 165300 | 253 |
| 471 | 20231208 | 111300 | 6293218500 | 165100 | 165400 | 165500 | 165000 | 269 |
| 472 | 20231208 | 111200 | 6248736900 | 165400 | 165300 | 165500 | 165200 | 208 |
| 473 | 20231208 | 111100 | 6214337500 | 165300 | 165300 | 165400 | 165200 | 173 |
| 474 | 20231208 | 111000 | 6185735500 | 165200 | 165200 | 165300 | 164900 | 263 |
| 475 | 20231208 | 110900 | 6142280200 | 165300 | 165400 | 165400 | 165200 | 208 |
| 476 | 20231208 | 110800 | 6107886600 | 165400 | 165200 | 165400 | 164900 | 259 |
| 477 | 20231208 | 110700 | 6065110800 | 165300 | 165100 | 165400 | 165100 | 917 |
| 478 | 20231208 | 110600 | 5913568500 | 165000 | 164800 | 165000 | 164800 | 2462 |
| 479 | 20231208 | 110500 | 5507458500 | 164800 | 164700 | 164800 | 164500 | 214 |
| 480 | 20231208 | 110400 | 5472215700 | 164700 | 164500 | 164700 | 164500 | 157 |
| 481 | 20231208 | 110300 | 5446360900 | 164600 | 164700 | 164700 | 164600 | 252 |
| 482 | 20231208 | 110200 | 5404871400 | 164700 | 164600 | 164700 | 164500 | 175 |
| 483 | 20231208 | 110100 | 5376067100 | 164500 | 164500 | 164600 | 164500 | 27 |
| 484 | 20231208 | 110000 | 5371624500 | 164500 | 164400 | 164500 | 164300 | 171 |
| 485 | 20231208 | 105900 | 5343505700 | 164400 | 164400 | 164400 | 164200 | 99 |
| 486 | 20231208 | 105800 | 5327231800 | 164300 | 164500 | 164600 | 164300 | 174 |
| 487 | 20231208 | 105700 | 5298613800 | 164500 | 164400 | 164600 | 164400 | 168 |
| 488 | 20231208 | 105600 | 5270973500 | 164400 | 164300 | 164500 | 164000 | 157 |
| 489 | 20231208 | 105500 | 5245163000 | 164000 | 164400 | 164400 | 164000 | 273 |
| 490 | 20231208 | 105400 | 5200288200 | 164400 | 164400 | 164400 | 164000 | 39 |
| 491 | 20231208 | 105300 | 5193878600 | 164000 | 164500 | 164500 | 164000 | 327 |
| 492 | 20231208 | 105200 | 5140145900 | 164500 | 164300 | 164500 | 164200 | 165 |
| 493 | 20231208 | 105100 | 5113033300 | 164200 | 164400 | 164500 | 164200 | 301 |
| 494 | 20231208 | 105000 | 5063546200 | 164400 | 164300 | 164400 | 164200 | 313 |
| 495 | 20231208 | 104900 | 5012112800 | 164300 | 164300 | 164300 | 164200 | 62 |
| 496 | 20231208 | 104800 | 5001927900 | 164300 | 164300 | 164300 | 164200 | 92 |
| 497 | 20231208 | 104700 | 4986812800 | 164300 | 164200 | 164300 | 164200 | 156 |
| 498 | 20231208 | 104600 | 4961186400 | 164300 | 164200 | 164300 | 164200 | 25 |
| 499 | 20231208 | 104500 | 4957080900 | 164200 | 164300 | 164300 | 164200 | 69 |
| 500 | 20231208 | 104400 | 4945745900 | 164300 | 164300 | 164300 | 164200 | 30 |
| 501 | 20231208 | 104300 | 4940818500 | 164200 | 164300 | 164300 | 164200 | 160 |
| 502 | 20231208 | 104200 | 4914539400 | 164300 | 164300 | 164300 | 164300 | 79 |
| 503 | 20231208 | 104100 | 4901559700 | 164300 | 164400 | 164400 | 164200 | 54 |
| 504 | 20231208 | 104000 | 4892687300 | 164400 | 164400 | 164400 | 164300 | 214 |
| 505 | 20231208 | 103900 | 4857513000 | 164400 | 164200 | 164400 | 164200 | 130 |
| 506 | 20231208 | 103800 | 4836153300 | 164300 | 164400 | 164400 | 164300 | 158 |
| 507 | 20231208 | 103700 | 4810191600 | 164300 | 164300 | 164400 | 164300 | 109 |
| 508 | 20231208 | 103600 | 4792274900 | 164400 | 164300 | 164400 | 164300 | 28 |
| 509 | 20231208 | 103500 | 4787673600 | 164400 | 164400 | 164400 | 164400 | 64 |
| 510 | 20231208 | 103400 | 4777152000 | 164400 | 164300 | 164400 | 164100 | 295 |
| 511 | 20231208 | 103300 | 4728691800 | 164200 | 164200 | 164300 | 164100 | 100 |
| 512 | 20231208 | 103200 | 4712273800 | 164200 | 164100 | 164200 | 164000 | 56 |
| 513 | 20231208 | 103100 | 4703081700 | 164100 | 164000 | 164200 | 164000 | 104 |
| 514 | 20231208 | 103000 | 4686008700 | 164100 | 164100 | 164200 | 164000 | 149 |
| 515 | 20231208 | 102900 | 4661554600 | 164000 | 163900 | 164000 | 163900 | 284 |
| 516 | 20231208 | 102800 | 4614985600 | 163900 | 163700 | 164000 | 163700 | 91 |
| 517 | 20231208 | 102700 | 4600074700 | 163800 | 164100 | 164100 | 163800 | 324 |
| 518 | 20231208 | 102600 | 4546939600 | 164100 | 164100 | 164100 | 164000 | 9 |
| 519 | 20231208 | 102500 | 4545462900 | 164200 | 164300 | 164300 | 164100 | 234 |
| 520 | 20231208 | 102400 | 4507039600 | 164200 | 164300 | 164400 | 164200 | 116 |
| 521 | 20231208 | 102300 | 4487981400 | 164200 | 164100 | 164300 | 164100 | 23 |
| 522 | 20231208 | 102200 | 4484204500 | 164100 | 164200 | 164400 | 164100 | 138 |
| 523 | 20231208 | 102100 | 4461532800 | 164200 | 164300 | 164300 | 164000 | 235 |
| 524 | 20231208 | 102000 | 4422927600 | 164300 | 164300 | 164300 | 164000 | 277 |
| 525 | 20231208 | 101900 | 4377448900 | 164500 | 164400 | 164500 | 164100 | 687 |
| 526 | 20231208 | 101800 | 4264525400 | 164400 | 164400 | 164600 | 164400 | 173 |
| 527 | 20231208 | 101700 | 4236070700 | 164500 | 164500 | 164500 | 164400 | 90 |
| 528 | 20231208 | 101600 | 4221266300 | 164500 | 164900 | 164900 | 164400 | 1158 |
| 529 | 20231208 | 101500 | 4030472000 | 164900 | 164900 | 164900 | 164800 | 353 |
| 530 | 20231208 | 101400 | 3972282900 | 164800 | 164700 | 164900 | 164700 | 244 |
| 531 | 20231208 | 101300 | 3932077100 | 164700 | 164800 | 164800 | 164700 | 478 |
| 532 | 20231208 | 101200 | 3853334500 | 164700 | 164600 | 164800 | 164500 | 359 |
| 533 | 20231208 | 101100 | 3794226200 | 164700 | 164700 | 164700 | 164500 | 195 |
| 534 | 20231208 | 101000 | 3762141200 | 164700 | 164700 | 164800 | 164700 | 375 |
| 535 | 20231208 | 100900 | 3700366200 | 164800 | 164500 | 164800 | 164500 | 861 |
| 536 | 20231208 | 100800 | 3558599300 | 164400 | 164300 | 164500 | 164300 | 386 |
| 537 | 20231208 | 100700 | 3495117700 | 164300 | 164300 | 164400 | 164200 | 520 |
| 538 | 20231208 | 100600 | 3409685700 | 164300 | 163900 | 164300 | 163900 | 905 |
| 539 | 20231208 | 100500 | 3261196100 | 163900 | 163600 | 164000 | 163600 | 854 |
| 540 | 20231208 | 100400 | 3121266900 | 163600 | 163800 | 163800 | 163500 | 141 |
| 541 | 20231208 | 100300 | 3098195000 | 163800 | 163800 | 163800 | 163600 | 167 |
| 542 | 20231208 | 100200 | 3070849700 | 163800 | 163800 | 163800 | 163700 | 130 |
| 543 | 20231208 | 100100 | 3049559600 | 163700 | 163800 | 163800 | 163500 | 418 |
| 544 | 20231208 | 100000 | 2981148800 | 163700 | 163800 | 163900 | 163700 | 153 |
| 545 | 20231208 | 095900 | 2956085500 | 163800 | 163300 | 163900 | 163200 | 1033 |
| 546 | 20231208 | 095800 | 2787134600 | 163300 | 163200 | 163300 | 163100 | 98 |
| 547 | 20231208 | 095700 | 2771134100 | 163200 | 163200 | 163300 | 163100 | 222 |
| 548 | 20231208 | 095600 | 2734905000 | 163300 | 163100 | 163300 | 163100 | 513 |
| 549 | 20231208 | 095500 | 2651204300 | 163100 | 163000 | 163100 | 162900 | 151 |
| 550 | 20231208 | 095400 | 2626595000 | 163000 | 163000 | 163000 | 162900 | 307 |
| 551 | 20231208 | 095300 | 2576557300 | 163000 | 162900 | 163000 | 162800 | 150 |
| 552 | 20231208 | 095200 | 2552123900 | 162800 | 162700 | 162900 | 162300 | 333 |
| 553 | 20231208 | 095100 | 2497942400 | 162700 | 162600 | 162700 | 162200 | 177 |
| 554 | 20231208 | 095000 | 2469173100 | 162400 | 162500 | 162700 | 162300 | 124 |
| 555 | 20231208 | 094900 | 2449019900 | 162400 | 162500 | 162500 | 162200 | 85 |
| 556 | 20231208 | 094800 | 2435222300 | 162400 | 162200 | 162500 | 162100 | 148 |
| 557 | 20231208 | 094700 | 2411200000 | 162200 | 162100 | 162300 | 162100 | 334 |
| 558 | 20231208 | 094600 | 2357030300 | 162100 | 162100 | 162200 | 162100 | 109 |
| 559 | 20231208 | 094500 | 2339357400 | 162100 | 162100 | 162200 | 162100 | 72 |
| 560 | 20231208 | 094400 | 2327684000 | 162100 | 162100 | 162200 | 162100 | 121 |
| 561 | 20231208 | 094300 | 2308067300 | 162100 | 162100 | 162200 | 162000 | 283 |
| 562 | 20231208 | 094200 | 2262195900 | 162100 | 162200 | 162200 | 162000 | 151 |
| 563 | 20231208 | 094100 | 2237728500 | 162000 | 162300 | 162300 | 162000 | 175 |
| 564 | 20231208 | 094000 | 2209357600 | 162200 | 162400 | 162400 | 162000 | 157 |
| 565 | 20231208 | 093900 | 2183890500 | 162300 | 162400 | 162500 | 162300 | 150 |
| 566 | 20231208 | 093800 | 2159532700 | 162400 | 162500 | 162500 | 162400 | 76 |
| 567 | 20231208 | 093700 | 2147187800 | 162600 | 162700 | 162700 | 162400 | 230 |
| 568 | 20231208 | 093600 | 2109819100 | 162700 | 162600 | 162700 | 162500 | 247 |
| 569 | 20231208 | 093500 | 2069665400 | 162600 | 162800 | 162800 | 162600 | 138 |
| 570 | 20231208 | 093400 | 2047210500 | 162700 | 162900 | 162900 | 162700 | 22 |
| 571 | 20231208 | 093300 | 2043629500 | 162900 | 162800 | 162900 | 162700 | 131 |
| 572 | 20231208 | 093200 | 2022305200 | 162800 | 162700 | 163000 | 162500 | 161 |
| 573 | 20231208 | 093100 | 1996092400 | 162700 | 162800 | 162800 | 162400 | 43 |
| 574 | 20231208 | 093000 | 1989096300 | 162800 | 162400 | 162800 | 162300 | 307 |
| 575 | 20231208 | 092900 | 1939187300 | 162400 | 162500 | 162500 | 162300 | 53 |
| 576 | 20231208 | 092800 | 1930577000 | 162500 | 162200 | 162700 | 162100 | 217 |
| 577 | 20231208 | 092700 | 1895309800 | 162100 | 162100 | 162200 | 162000 | 85 |
| 578 | 20231208 | 092600 | 1881529100 | 162100 | 161600 | 162100 | 161600 | 374 |
| 579 | 20231208 | 092500 | 1820976200 | 161700 | 161700 | 161800 | 161600 | 81 |
| 580 | 20231208 | 092400 | 1807880100 | 161800 | 161900 | 161900 | 161700 | 112 |
| 581 | 20231208 | 092300 | 1789751600 | 161800 | 161600 | 161900 | 161600 | 271 |
| 582 | 20231208 | 092200 | 1745911200 | 161400 | 161700 | 161800 | 161400 | 875 |
| 583 | 20231208 | 092100 | 1604572100 | 161700 | 161800 | 161800 | 161600 | 99 |
| 584 | 20231208 | 092000 | 1588563400 | 161800 | 161800 | 161800 | 161600 | 264 |
| 585 | 20231208 | 091900 | 1545866200 | 161900 | 161900 | 162100 | 161900 | 132 |
| 586 | 20231208 | 091800 | 1524482900 | 161800 | 161600 | 162100 | 161500 | 469 |
| 587 | 20231208 | 091700 | 1448598400 | 161600 | 162200 | 162300 | 161600 | 1687 |
| 588 | 20231208 | 091600 | 1175251500 | 162200 | 162600 | 162800 | 162200 | 511 |
| 589 | 20231208 | 091500 | 1092211200 | 162600 | 162900 | 163000 | 162600 | 406 |
| 590 | 20231208 | 091400 | 1026093400 | 162900 | 162700 | 163000 | 162500 | 204 |
| 591 | 20231208 | 091300 | 992879300 | 162700 | 162300 | 162700 | 162300 | 253 |
| 592 | 20231208 | 091200 | 951781600 | 162300 | 162400 | 162500 | 162300 | 328 |
| 593 | 20231208 | 091100 | 898521800 | 162300 | 162300 | 162500 | 162200 | 241 |
| 594 | 20231208 | 091000 | 859393800 | 162400 | 162300 | 162500 | 162200 | 522 |
| 595 | 20231208 | 090900 | 774658600 | 162200 | 162700 | 162800 | 162200 | 677 |
| 596 | 20231208 | 090800 | 664677900 | 162500 | 162600 | 162700 | 162500 | 89 |
| 597 | 20231208 | 090700 | 650207800 | 162600 | 162500 | 162600 | 162500 | 198 |
| 598 | 20231208 | 090600 | 618025600 | 162500 | 163000 | 163000 | 162500 | 246 |
| 599 | 20231208 | 090500 | 577999700 | 162800 | 162600 | 163500 | 162600 | 249 |
| 600 | 20231208 | 090400 | 537397400 | 163000 | 163100 | 163700 | 162500 | 411 |
| 601 | 20231208 | 090300 | 470294400 | 162900 | 162600 | 162900 | 162500 | 403 |
| 602 | 20231208 | 090200 | 404721700 | 162500 | 162700 | 162800 | 162400 | 543 |
| 603 | 20231208 | 090100 | 316425600 | 162800 | 163400 | 163500 | 162800 | 814 |
| 604 | 20231208 | 090000 | 183713100 | 163300 | 163300 | 163400 | 163300 | 1124 |