33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 184100 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 637 |
| 3 | 20231222 | 184000 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 4 | 20231222 | 183900 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 5 | 20231222 | 183800 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 6 | 20231222 | 183700 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 7 | 20231222 | 183600 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 8 | 20231222 | 183500 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 9 | 20231222 | 183400 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 10 | 20231222 | 183300 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 11 | 20231222 | 183200 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 12 | 20231222 | 183100 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 13 | 20231222 | 183000 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 14 | 20231222 | 182900 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 15 | 20231222 | 182800 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 16 | 20231222 | 182700 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 17 | 20231222 | 182600 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 18 | 20231222 | 182500 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 19 | 20231222 | 182400 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 20 | 20231222 | 182300 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 21 | 20231222 | 182200 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 22 | 20231222 | 182100 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 23 | 20231222 | 182000 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 24 | 20231222 | 181900 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 25 | 20231222 | 181800 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 26 | 20231222 | 181700 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 27 | 20231222 | 181600 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 28 | 20231222 | 181500 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 29 | 20231222 | 181400 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 30 | 20231222 | 181300 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 31 | 20231222 | 181200 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 32 | 20231222 | 181100 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 637 |
| 33 | 20231222 | 181000 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 34 | 20231222 | 180900 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 35 | 20231222 | 180800 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 36 | 20231222 | 180700 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 37 | 20231222 | 180600 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 38 | 20231222 | 180500 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 39 | 20231222 | 180400 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 40 | 20231222 | 180300 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 41 | 20231222 | 180200 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 42 | 20231222 | 180100 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 43 | 20231222 | 180000 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 44 | 20231222 | 175900 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 45 | 20231222 | 175800 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 46 | 20231222 | 175700 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 47 | 20231222 | 175600 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 48 | 20231222 | 175500 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 49 | 20231222 | 175400 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 50 | 20231222 | 175300 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 51 | 20231222 | 175200 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 52 | 20231222 | 175100 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 53 | 20231222 | 175000 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 54 | 20231222 | 174900 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 55 | 20231222 | 174800 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 56 | 20231222 | 174700 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 57 | 20231222 | 174600 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 58 | 20231222 | 174500 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 59 | 20231222 | 174400 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 60 | 20231222 | 174300 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 61 | 20231222 | 174200 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 62 | 20231222 | 174100 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 637 |
| 63 | 20231222 | 174000 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 64 | 20231222 | 173900 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 65 | 20231222 | 173800 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 66 | 20231222 | 173700 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 67 | 20231222 | 173600 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 68 | 20231222 | 173500 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 69 | 20231222 | 173400 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 70 | 20231222 | 173300 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 71 | 20231222 | 173200 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 72 | 20231222 | 173100 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 73 | 20231222 | 173000 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 74 | 20231222 | 172900 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 75 | 20231222 | 172800 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 76 | 20231222 | 172700 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 77 | 20231222 | 172600 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 78 | 20231222 | 172500 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 79 | 20231222 | 172400 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 80 | 20231222 | 172300 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 81 | 20231222 | 172200 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 82 | 20231222 | 172100 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 83 | 20231222 | 172000 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 84 | 20231222 | 171900 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 85 | 20231222 | 171800 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 86 | 20231222 | 171700 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 87 | 20231222 | 171600 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 88 | 20231222 | 171500 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 89 | 20231222 | 171400 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 90 | 20231222 | 171300 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 91 | 20231222 | 171200 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 92 | 20231222 | 171100 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 637 |
| 93 | 20231222 | 171000 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 94 | 20231222 | 170900 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 95 | 20231222 | 170800 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 96 | 20231222 | 170700 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 97 | 20231222 | 170600 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 98 | 20231222 | 170500 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 99 | 20231222 | 170400 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 100 | 20231222 | 170300 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 101 | 20231222 | 170200 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 102 | 20231222 | 170100 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 103 | 20231222 | 170000 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 104 | 20231222 | 165900 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 105 | 20231222 | 165800 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 106 | 20231222 | 165700 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 107 | 20231222 | 165600 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 108 | 20231222 | 165500 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 109 | 20231222 | 165400 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 110 | 20231222 | 165300 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 111 | 20231222 | 165200 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 112 | 20231222 | 165100 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 113 | 20231222 | 165000 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 114 | 20231222 | 164900 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 115 | 20231222 | 164800 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 116 | 20231222 | 164700 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 117 | 20231222 | 164600 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 118 | 20231222 | 164500 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 119 | 20231222 | 164400 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 120 | 20231222 | 164300 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 121 | 20231222 | 164200 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 122 | 20231222 | 164100 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 637 |
| 123 | 20231222 | 164000 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 124 | 20231222 | 163900 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 125 | 20231222 | 163800 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 126 | 20231222 | 163700 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 127 | 20231222 | 163600 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 128 | 20231222 | 163500 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 129 | 20231222 | 163400 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 130 | 20231222 | 163300 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 131 | 20231222 | 163200 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 132 | 20231222 | 163100 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 133 | 20231222 | 163000 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 134 | 20231222 | 162900 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 135 | 20231222 | 162800 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 136 | 20231222 | 162700 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 137 | 20231222 | 162600 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 138 | 20231222 | 162500 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 139 | 20231222 | 162400 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 140 | 20231222 | 162300 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 141 | 20231222 | 162200 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 142 | 20231222 | 162100 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 143 | 20231222 | 162000 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 144 | 20231222 | 161900 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 145 | 20231222 | 161800 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 146 | 20231222 | 161700 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 147 | 20231222 | 161600 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 148 | 20231222 | 161500 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 149 | 20231222 | 161400 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 150 | 20231222 | 161300 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 151 | 20231222 | 161200 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 152 | 20231222 | 161100 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 637 |
| 153 | 20231222 | 161000 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 154 | 20231222 | 160900 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 155 | 20231222 | 160800 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 156 | 20231222 | 160700 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 157 | 20231222 | 160600 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 158 | 20231222 | 160500 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 159 | 20231222 | 160400 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 160 | 20231222 | 160300 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 161 | 20231222 | 160200 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 162 | 20231222 | 160100 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 163 | 20231222 | 160000 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 164 | 20231222 | 155900 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 165 | 20231222 | 155800 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 166 | 20231222 | 155700 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 167 | 20231222 | 155600 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 168 | 20231222 | 155500 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 169 | 20231222 | 155400 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 170 | 20231222 | 155300 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 171 | 20231222 | 155200 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 172 | 20231222 | 155100 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 173 | 20231222 | 155000 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 174 | 20231222 | 154900 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 175 | 20231222 | 154800 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 176 | 20231222 | 154700 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 177 | 20231222 | 154600 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 178 | 20231222 | 154500 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 179 | 20231222 | 154400 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 180 | 20231222 | 154300 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 181 | 20231222 | 154200 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 182 | 20231222 | 154100 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 637 |
| 183 | 20231222 | 154000 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 184 | 20231222 | 153900 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 185 | 20231222 | 153800 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 186 | 20231222 | 153700 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 187 | 20231222 | 153600 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 188 | 20231222 | 153500 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 189 | 20231222 | 153400 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 190 | 20231222 | 153300 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 191 | 20231222 | 153200 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 192 | 20231222 | 153100 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 0 |
| 193 | 20231222 | 153000 | 3440056800 | 176700 | 176700 | 176700 | 176700 | 637 |
| 194 | 20231222 | 152900 | 3327498900 | 176600 | 176600 | 176600 | 176600 | 0 |
| 195 | 20231222 | 152800 | 3327498900 | 176600 | 176600 | 176600 | 176600 | 0 |
| 196 | 20231222 | 152700 | 3327498900 | 176600 | 176600 | 176600 | 176600 | 0 |
| 197 | 20231222 | 152600 | 3327498900 | 176600 | 176600 | 176600 | 176600 | 0 |
| 198 | 20231222 | 152500 | 3327498900 | 176600 | 176600 | 176600 | 176600 | 0 |
| 199 | 20231222 | 152400 | 3327498900 | 176600 | 176600 | 176600 | 176600 | 0 |
| 200 | 20231222 | 152300 | 3327498900 | 176600 | 176600 | 176600 | 176600 | 0 |
| 201 | 20231222 | 152200 | 3327498900 | 176600 | 176600 | 176600 | 176600 | 0 |
| 202 | 20231222 | 152100 | 3327498900 | 176600 | 176600 | 176600 | 176600 | 0 |
| 203 | 20231222 | 152000 | 3327498900 | 176600 | 176600 | 176600 | 176600 | 0 |
| 204 | 20231222 | 151900 | 3327498900 | 176600 | 176700 | 176700 | 176600 | 85 |
| 205 | 20231222 | 151800 | 3312481800 | 176600 | 176700 | 176700 | 176600 | 28 |
| 206 | 20231222 | 151700 | 3307536300 | 176700 | 176700 | 176700 | 176500 | 40 |
| 207 | 20231222 | 151600 | 3300471100 | 176500 | 176500 | 176700 | 176500 | 174 |
| 208 | 20231222 | 151500 | 3269753000 | 176600 | 176500 | 176700 | 176500 | 28 |
| 209 | 20231222 | 151400 | 3264808600 | 176500 | 176700 | 176700 | 176500 | 389 |
| 210 | 20231222 | 151300 | 3196109400 | 176700 | 176700 | 176800 | 176700 | 4 |
| 211 | 20231222 | 151200 | 3195402500 | 176700 | 176600 | 176700 | 176600 | 114 |
| 212 | 20231222 | 151100 | 3175258800 | 176700 | 176700 | 176700 | 176600 | 146 |
| 213 | 20231222 | 151000 | 3149472500 | 176700 | 176600 | 176700 | 176600 | 3 |
| 214 | 20231222 | 150900 | 3148942500 | 176700 | 176700 | 176700 | 176700 | 2 |
| 215 | 20231222 | 150800 | 3148589100 | 176800 | 176600 | 176800 | 176600 | 2 |
| 216 | 20231222 | 150700 | 3148235700 | 176700 | 176800 | 176800 | 176700 | 37 |
| 217 | 20231222 | 150600 | 3141697600 | 176600 | 176800 | 176800 | 176600 | 2 |
| 218 | 20231222 | 150500 | 3141344200 | 176800 | 176800 | 176800 | 176700 | 41 |
| 219 | 20231222 | 150400 | 3134098400 | 176800 | 176700 | 176800 | 176700 | 39 |
| 220 | 20231222 | 150300 | 3127206100 | 176700 | 176700 | 176700 | 176700 | 16 |
| 221 | 20231222 | 150200 | 3124378900 | 176700 | 176700 | 176700 | 176700 | 71 |
| 222 | 20231222 | 150100 | 3111833200 | 176700 | 176700 | 176700 | 176700 | 13 |
| 223 | 20231222 | 150000 | 3109536100 | 176700 | 176600 | 176700 | 176500 | 50 |
| 224 | 20231222 | 145900 | 3100707900 | 176500 | 176600 | 176600 | 176500 | 31 |
| 225 | 20231222 | 145800 | 3095234400 | 176600 | 176700 | 176700 | 176500 | 112 |
| 226 | 20231222 | 145700 | 3075454000 | 176700 | 176700 | 176700 | 176600 | 29 |
| 227 | 20231222 | 145600 | 3070331800 | 176700 | 176600 | 176700 | 176600 | 22 |
| 228 | 20231222 | 145500 | 3066445900 | 176600 | 176700 | 176700 | 176600 | 55 |
| 229 | 20231222 | 145400 | 3056731900 | 176600 | 176700 | 176700 | 176600 | 16 |
| 230 | 20231222 | 145300 | 3053905800 | 176600 | 176600 | 176700 | 176600 | 31 |
| 231 | 20231222 | 145200 | 3048430700 | 176600 | 176500 | 176700 | 176500 | 115 |
| 232 | 20231222 | 145100 | 3028122600 | 176500 | 176600 | 176600 | 176500 | 39 |
| 233 | 20231222 | 145000 | 3021236100 | 176600 | 176700 | 176700 | 176600 | 35 |
| 234 | 20231222 | 144900 | 3015053800 | 176600 | 176700 | 176700 | 176600 | 31 |
| 235 | 20231222 | 144800 | 3009577900 | 176700 | 176600 | 176700 | 176600 | 30 |
| 236 | 20231222 | 144700 | 3004278600 | 176700 | 176600 | 176700 | 176600 | 59 |
| 237 | 20231222 | 144600 | 2993857700 | 176700 | 176600 | 176700 | 176600 | 52 |
| 238 | 20231222 | 144500 | 2984672000 | 176600 | 176700 | 176700 | 176600 | 18 |
| 239 | 20231222 | 144400 | 2981493000 | 176600 | 176700 | 176700 | 176600 | 20 |
| 240 | 20231222 | 144300 | 2977959900 | 176700 | 176700 | 176700 | 176600 | 37 |
| 241 | 20231222 | 144200 | 2971423900 | 176700 | 176600 | 176700 | 176600 | 19 |
| 242 | 20231222 | 144100 | 2968068200 | 176600 | 176700 | 176700 | 176600 | 245 |
| 243 | 20231222 | 144000 | 2924800500 | 176600 | 176700 | 176700 | 176600 | 20 |
| 244 | 20231222 | 143900 | 2921267700 | 176700 | 176600 | 176700 | 176600 | 59 |
| 245 | 20231222 | 143800 | 2910848000 | 176600 | 176600 | 176700 | 176600 | 21 |
| 246 | 20231222 | 143700 | 2907139000 | 176700 | 176600 | 176700 | 176600 | 25 |
| 247 | 20231222 | 143600 | 2902722400 | 176700 | 176700 | 176700 | 176600 | 58 |
| 248 | 20231222 | 143500 | 2892475700 | 176700 | 176700 | 176800 | 176600 | 76 |
| 249 | 20231222 | 143400 | 2879046900 | 176700 | 176700 | 176800 | 176700 | 25 |
| 250 | 20231222 | 143300 | 2874629000 | 176800 | 176700 | 176800 | 176600 | 716 |
| 251 | 20231222 | 143200 | 2748111700 | 176700 | 176800 | 176800 | 176700 | 30 |
| 252 | 20231222 | 143100 | 2742809400 | 176800 | 176800 | 176800 | 176700 | 23 |
| 253 | 20231222 | 143000 | 2738744500 | 176800 | 176800 | 176800 | 176700 | 98 |
| 254 | 20231222 | 142900 | 2721424400 | 176700 | 176700 | 176800 | 176700 | 57 |
| 255 | 20231222 | 142800 | 2711351300 | 176700 | 176800 | 176800 | 176700 | 26 |
| 256 | 20231222 | 142700 | 2706755800 | 176800 | 176800 | 176800 | 176600 | 58 |
| 257 | 20231222 | 142600 | 2696506100 | 176800 | 176800 | 176800 | 176600 | 17 |
| 258 | 20231222 | 142500 | 2693502900 | 176600 | 176800 | 176800 | 176600 | 57 |
| 259 | 20231222 | 142400 | 2683431700 | 176800 | 176800 | 176800 | 176600 | 37 |
| 260 | 20231222 | 142300 | 2676892600 | 176600 | 176700 | 176800 | 176600 | 49 |
| 261 | 20231222 | 142200 | 2668235200 | 176700 | 176700 | 176700 | 176600 | 26 |
| 262 | 20231222 | 142100 | 2663643100 | 176600 | 176700 | 176700 | 176600 | 27 |
| 263 | 20231222 | 142000 | 2658873500 | 176600 | 176800 | 176800 | 176600 | 25 |
| 264 | 20231222 | 141900 | 2654457400 | 176700 | 176800 | 176800 | 176700 | 103 |
| 265 | 20231222 | 141800 | 2636257000 | 176700 | 176700 | 176800 | 176600 | 56 |
| 266 | 20231222 | 141700 | 2626362600 | 176600 | 176800 | 176800 | 176600 | 32 |
| 267 | 20231222 | 141600 | 2620709200 | 176800 | 176700 | 176800 | 176600 | 73 |
| 268 | 20231222 | 141500 | 2607810200 | 176700 | 176800 | 176800 | 176700 | 36 |
| 269 | 20231222 | 141400 | 2601447600 | 176700 | 176700 | 176800 | 176700 | 12 |
| 270 | 20231222 | 141300 | 2599327000 | 176700 | 176700 | 176800 | 176700 | 31 |
| 271 | 20231222 | 141200 | 2593848700 | 176700 | 176800 | 176800 | 176700 | 23 |
| 272 | 20231222 | 141100 | 2589783100 | 176700 | 176600 | 176700 | 176600 | 42 |
| 273 | 20231222 | 141000 | 2582364200 | 176700 | 176600 | 176700 | 176600 | 58 |
| 274 | 20231222 | 140900 | 2572117300 | 176600 | 176700 | 176700 | 176600 | 18 |
| 275 | 20231222 | 140800 | 2568937300 | 176600 | 176700 | 176700 | 176600 | 497 |
| 276 | 20231222 | 140700 | 2481118400 | 176700 | 176700 | 176800 | 176700 | 14 |
| 277 | 20231222 | 140600 | 2478643900 | 176700 | 176800 | 176800 | 176700 | 69 |
| 278 | 20231222 | 140500 | 2466450400 | 176700 | 176700 | 176800 | 176700 | 7 |
| 279 | 20231222 | 140400 | 2465213400 | 176700 | 176700 | 176800 | 176700 | 22 |
| 280 | 20231222 | 140300 | 2461325600 | 176700 | 176800 | 176800 | 176700 | 81 |
| 281 | 20231222 | 140200 | 2447012500 | 176800 | 176800 | 176800 | 176800 | 67 |
| 282 | 20231222 | 140100 | 2435166900 | 176800 | 176800 | 176900 | 176800 | 31 |
| 283 | 20231222 | 140000 | 2429685700 | 176800 | 176800 | 176900 | 176800 | 193 |
| 284 | 20231222 | 135900 | 2395562900 | 176900 | 176900 | 176900 | 176800 | 38 |
| 285 | 20231222 | 135800 | 2388842900 | 176900 | 176900 | 176900 | 176800 | 14 |
| 286 | 20231222 | 135700 | 2386366900 | 176800 | 176800 | 176800 | 176800 | 20 |
| 287 | 20231222 | 135600 | 2382830900 | 176900 | 176800 | 176900 | 176800 | 20 |
| 288 | 20231222 | 135500 | 2379293600 | 176900 | 176800 | 176900 | 176800 | 38 |
| 289 | 20231222 | 135400 | 2372573800 | 176900 | 176800 | 176900 | 176800 | 20 |
| 290 | 20231222 | 135300 | 2369037300 | 176900 | 176800 | 176900 | 176800 | 27 |
| 291 | 20231222 | 135200 | 2364262000 | 176800 | 176900 | 176900 | 176800 | 28 |
| 292 | 20231222 | 135100 | 2359310900 | 176900 | 176900 | 176900 | 176800 | 12 |
| 293 | 20231222 | 135000 | 2357188800 | 176900 | 176800 | 176900 | 176800 | 33 |
| 294 | 20231222 | 134900 | 2351353100 | 176900 | 176800 | 176900 | 176800 | 18 |
| 295 | 20231222 | 134800 | 2348170100 | 176800 | 176800 | 176800 | 176800 | 6 |
| 296 | 20231222 | 134700 | 2347109300 | 176800 | 176800 | 176900 | 176800 | 44 |
| 297 | 20231222 | 134600 | 2339328900 | 176800 | 176900 | 176900 | 176800 | 11 |
| 298 | 20231222 | 134500 | 2337383800 | 176800 | 176800 | 176900 | 176800 | 31 |
| 299 | 20231222 | 134400 | 2331902200 | 176800 | 176900 | 176900 | 176800 | 29 |
| 300 | 20231222 | 134300 | 2326772800 | 176900 | 176800 | 176900 | 176800 | 28 |
| 301 | 20231222 | 134200 | 2321822000 | 176900 | 176900 | 176900 | 176800 | 13 |
| 302 | 20231222 | 134100 | 2319522900 | 176900 | 176900 | 176900 | 176800 | 30 |
| 303 | 20231222 | 134000 | 2314217100 | 176800 | 176900 | 176900 | 176800 | 29 |
| 304 | 20231222 | 133900 | 2309088800 | 176900 | 176800 | 176900 | 176800 | 14 |
| 305 | 20231222 | 133800 | 2306612800 | 176900 | 176800 | 176900 | 176800 | 40 |
| 306 | 20231222 | 133700 | 2299539700 | 176900 | 176900 | 176900 | 176800 | 9 |
| 307 | 20231222 | 133600 | 2297947900 | 176900 | 176900 | 176900 | 176800 | 26 |
| 308 | 20231222 | 133500 | 2293350400 | 176900 | 176800 | 176900 | 176800 | 25 |
| 309 | 20231222 | 133400 | 2288929600 | 176800 | 176800 | 176900 | 176800 | 17 |
| 310 | 20231222 | 133300 | 2285923900 | 176800 | 176800 | 176800 | 176800 | 16 |
| 311 | 20231222 | 133200 | 2283095100 | 176900 | 176900 | 176900 | 176800 | 49 |
| 312 | 20231222 | 133100 | 2274427700 | 176800 | 176800 | 176800 | 176800 | 24 |
| 313 | 20231222 | 133000 | 2270184500 | 176800 | 176800 | 176800 | 176800 | 18 |
| 314 | 20231222 | 132900 | 2267002100 | 176900 | 176800 | 176900 | 176700 | 36 |
| 315 | 20231222 | 132800 | 2260637200 | 176800 | 176800 | 176800 | 176800 | 38 |
| 316 | 20231222 | 132700 | 2253918800 | 176800 | 176800 | 176900 | 176800 | 18 |
| 317 | 20231222 | 132600 | 2250736300 | 176800 | 176700 | 176800 | 176700 | 67 |
| 318 | 20231222 | 132500 | 2238894800 | 176800 | 176800 | 176800 | 176700 | 18 |
| 319 | 20231222 | 132400 | 2235713000 | 176700 | 176800 | 176800 | 176700 | 122 |
| 320 | 20231222 | 132300 | 2214145300 | 176800 | 176800 | 176800 | 176700 | 17 |
| 321 | 20231222 | 132200 | 2211140600 | 176700 | 176800 | 176800 | 176700 | 14 |
| 322 | 20231222 | 132100 | 2208665700 | 176700 | 176700 | 176700 | 176700 | 2 |
| 323 | 20231222 | 132000 | 2208312300 | 176700 | 176800 | 176900 | 176700 | 257 |
| 324 | 20231222 | 131900 | 2162873600 | 176800 | 176900 | 176900 | 176800 | 18 |
| 325 | 20231222 | 131800 | 2159690800 | 176900 | 176900 | 176900 | 176800 | 18 |
| 326 | 20231222 | 131700 | 2156507900 | 176900 | 176800 | 176900 | 176800 | 32 |
| 327 | 20231222 | 131600 | 2150848900 | 176800 | 176900 | 176900 | 176800 | 16 |
| 328 | 20231222 | 131500 | 2148019400 | 176800 | 176800 | 176900 | 176800 | 23 |
| 329 | 20231222 | 131400 | 2143952500 | 176900 | 176800 | 176900 | 176800 | 21 |
| 330 | 20231222 | 131300 | 2140238400 | 176900 | 176800 | 176900 | 176800 | 6 |
| 331 | 20231222 | 131200 | 2139177500 | 176800 | 176900 | 176900 | 176800 | 76 |
| 332 | 20231222 | 131100 | 2125740200 | 176900 | 176900 | 176900 | 176800 | 28 |
| 333 | 20231222 | 131000 | 2120787300 | 176900 | 176800 | 176900 | 176800 | 43 |
| 334 | 20231222 | 130900 | 2113183500 | 176900 | 176900 | 176900 | 176800 | 4 |
| 335 | 20231222 | 130800 | 2112476100 | 176900 | 176800 | 176900 | 176800 | 27 |
| 336 | 20231222 | 130700 | 2107701200 | 176800 | 176800 | 176800 | 176800 | 3 |
| 337 | 20231222 | 130600 | 2107170800 | 176800 | 176800 | 176800 | 176800 | 7 |
| 338 | 20231222 | 130500 | 2105933200 | 176900 | 176900 | 176900 | 176800 | 22 |
| 339 | 20231222 | 130400 | 2102042300 | 176900 | 176800 | 176900 | 176800 | 15 |
| 340 | 20231222 | 130300 | 2099389300 | 176800 | 176800 | 176900 | 176800 | 18 |
| 341 | 20231222 | 130200 | 2096206400 | 176900 | 176900 | 176900 | 176800 | 66 |
| 342 | 20231222 | 130100 | 2084531800 | 176900 | 176900 | 176900 | 176900 | 25 |
| 343 | 20231222 | 130000 | 2080109300 | 176900 | 176800 | 176900 | 176800 | 16 |
| 344 | 20231222 | 125900 | 2077279000 | 176900 | 176800 | 176900 | 176800 | 14 |
| 345 | 20231222 | 125800 | 2074803000 | 176800 | 176800 | 176900 | 176800 | 31 |
| 346 | 20231222 | 125700 | 2069320300 | 176900 | 176900 | 176900 | 176900 | 31 |
| 347 | 20231222 | 125600 | 2063836400 | 176900 | 176800 | 176900 | 176800 | 26 |
| 348 | 20231222 | 125500 | 2059237200 | 176800 | 176900 | 176900 | 176800 | 9 |
| 349 | 20231222 | 125400 | 2057645800 | 176900 | 176800 | 176900 | 176800 | 16 |
| 350 | 20231222 | 125300 | 2054816600 | 177000 | 177000 | 177000 | 176900 | 39 |
| 351 | 20231222 | 125200 | 2047916700 | 176900 | 176800 | 176900 | 176800 | 48 |
| 352 | 20231222 | 125100 | 2039427800 | 176800 | 176900 | 177000 | 176800 | 50 |
| 353 | 20231222 | 125000 | 2030582400 | 177000 | 177000 | 177000 | 176900 | 12 |
| 354 | 20231222 | 124900 | 2028458500 | 177000 | 177000 | 177000 | 176900 | 64 |
| 355 | 20231222 | 124800 | 2017135900 | 176900 | 176800 | 176900 | 176800 | 59 |
| 356 | 20231222 | 124700 | 2006699700 | 176900 | 176900 | 176900 | 176800 | 28 |
| 357 | 20231222 | 124600 | 2001747500 | 176800 | 176800 | 176800 | 176800 | 4 |
| 358 | 20231222 | 124500 | 2001040300 | 176900 | 176800 | 176900 | 176800 | 13 |
| 359 | 20231222 | 124400 | 1998741700 | 176800 | 176900 | 176900 | 176800 | 30 |
| 360 | 20231222 | 124300 | 1993436600 | 176900 | 176800 | 176900 | 176800 | 19 |
| 361 | 20231222 | 124200 | 1990076000 | 176800 | 176800 | 176800 | 176800 | 12 |
| 362 | 20231222 | 124100 | 1987954400 | 176900 | 176800 | 176900 | 176800 | 18 |
| 363 | 20231222 | 124000 | 1984771200 | 176900 | 176800 | 176900 | 176800 | 15 |
| 364 | 20231222 | 123900 | 1982119000 | 176900 | 176900 | 176900 | 176800 | 4 |
| 365 | 20231222 | 123800 | 1981411500 | 176900 | 176800 | 176900 | 176800 | 23 |
| 366 | 20231222 | 123700 | 1977344300 | 176800 | 176800 | 176800 | 176800 | 3 |
| 367 | 20231222 | 123600 | 1976813900 | 176900 | 176900 | 176900 | 176900 | 2 |
| 368 | 20231222 | 123500 | 1976460100 | 176800 | 176800 | 176900 | 176800 | 19 |
| 369 | 20231222 | 123400 | 1973100200 | 176800 | 176800 | 176900 | 176800 | 9 |
| 370 | 20231222 | 123300 | 1971508900 | 176800 | 176800 | 176800 | 176800 | 15 |
| 371 | 20231222 | 123200 | 1968856900 | 176900 | 176800 | 176900 | 176800 | 12 |
| 372 | 20231222 | 123100 | 1966734500 | 176800 | 176800 | 176900 | 176800 | 21 |
| 373 | 20231222 | 123000 | 1963021500 | 176800 | 176700 | 176800 | 176700 | 17 |
| 374 | 20231222 | 122900 | 1960016200 | 176800 | 176800 | 176800 | 176700 | 12 |
| 375 | 20231222 | 122800 | 1957894800 | 176700 | 176700 | 176700 | 176700 | 11 |
| 376 | 20231222 | 122700 | 1955951100 | 176800 | 176800 | 176800 | 176800 | 35 |
| 377 | 20231222 | 122600 | 1949763100 | 176900 | 176700 | 176900 | 176700 | 35 |
| 378 | 20231222 | 122500 | 1943575800 | 176800 | 176800 | 176800 | 176800 | 4 |
| 379 | 20231222 | 122400 | 1942868600 | 176700 | 176700 | 176700 | 176700 | 12 |
| 380 | 20231222 | 122300 | 1940748200 | 176700 | 176700 | 176800 | 176700 | 32 |
| 381 | 20231222 | 122200 | 1935091500 | 176800 | 176700 | 176800 | 176700 | 3 |
| 382 | 20231222 | 122100 | 1934561300 | 176700 | 176700 | 176700 | 176700 | 12 |
| 383 | 20231222 | 122000 | 1932440900 | 176800 | 176800 | 176800 | 176700 | 22 |
| 384 | 20231222 | 121900 | 1928552200 | 176800 | 176700 | 176800 | 176700 | 18 |
| 385 | 20231222 | 121800 | 1925371000 | 176800 | 176800 | 176800 | 176800 | 0 |
| 386 | 20231222 | 121700 | 1925371000 | 176800 | 176700 | 176800 | 176700 | 17 |
| 387 | 20231222 | 121600 | 1922366400 | 176800 | 176800 | 176900 | 176700 | 27 |
| 388 | 20231222 | 121500 | 1917592500 | 176800 | 176900 | 176900 | 176800 | 3 |
| 389 | 20231222 | 121400 | 1917062000 | 176900 | 176800 | 176900 | 176700 | 48 |
| 390 | 20231222 | 121300 | 1908575900 | 176900 | 176800 | 176900 | 176800 | 10 |
| 391 | 20231222 | 121200 | 1906807800 | 176700 | 176700 | 176800 | 176700 | 25 |
| 392 | 20231222 | 121100 | 1902389000 | 176800 | 176800 | 176800 | 176800 | 29 |
| 393 | 20231222 | 121000 | 1897261800 | 176800 | 176800 | 176900 | 176800 | 33 |
| 394 | 20231222 | 120900 | 1891426900 | 176800 | 176800 | 176900 | 176800 | 27 |
| 395 | 20231222 | 120800 | 1886653200 | 176800 | 176800 | 176900 | 176800 | 34 |
| 396 | 20231222 | 120700 | 1880641200 | 176800 | 176800 | 176900 | 176800 | 38 |
| 397 | 20231222 | 120600 | 1873922700 | 176800 | 176800 | 176800 | 176800 | 10 |
| 398 | 20231222 | 120500 | 1872154700 | 176900 | 176900 | 176900 | 176800 | 24 |
| 399 | 20231222 | 120400 | 1867910300 | 176900 | 176800 | 176900 | 176800 | 11 |
| 400 | 20231222 | 120300 | 1865965400 | 176800 | 176800 | 176800 | 176800 | 39 |
| 401 | 20231222 | 120200 | 1859070200 | 176900 | 176800 | 176900 | 176800 | 21 |
| 402 | 20231222 | 120100 | 1855356600 | 176800 | 176800 | 176800 | 176800 | 25 |
| 403 | 20231222 | 120000 | 1850936600 | 176800 | 177000 | 177000 | 176800 | 136 |
| 404 | 20231222 | 115900 | 1826878300 | 177000 | 176900 | 177000 | 176900 | 23 |
| 405 | 20231222 | 115800 | 1822808200 | 177000 | 176900 | 177000 | 176900 | 19 |
| 406 | 20231222 | 115700 | 1819447000 | 176900 | 177000 | 177000 | 176900 | 8 |
| 407 | 20231222 | 115600 | 1818031300 | 177000 | 176900 | 177000 | 176900 | 181 |
| 408 | 20231222 | 115500 | 1786011300 | 177000 | 176900 | 177000 | 176900 | 18 |
| 409 | 20231222 | 115400 | 1782826500 | 177000 | 177000 | 177000 | 176900 | 20 |
| 410 | 20231222 | 115300 | 1779287500 | 177000 | 176900 | 177000 | 176900 | 49 |
| 411 | 20231222 | 115200 | 1770615600 | 176900 | 177000 | 177000 | 176900 | 10 |
| 412 | 20231222 | 115100 | 1768846100 | 176900 | 177000 | 177000 | 176900 | 34 |
| 413 | 20231222 | 115000 | 1762830300 | 177000 | 176900 | 177000 | 176900 | 21 |
| 414 | 20231222 | 114900 | 1759114100 | 177000 | 177000 | 177000 | 176900 | 21 |
| 415 | 20231222 | 114800 | 1755398500 | 176900 | 176900 | 177000 | 176900 | 28 |
| 416 | 20231222 | 114700 | 1750443700 | 177000 | 176900 | 177000 | 176900 | 43 |
| 417 | 20231222 | 114600 | 1742833100 | 177000 | 177000 | 177000 | 176900 | 22 |
| 418 | 20231222 | 114500 | 1738940500 | 177000 | 176900 | 177000 | 176900 | 18 |
| 419 | 20231222 | 114400 | 1735755200 | 177000 | 177000 | 177000 | 176900 | 34 |
| 420 | 20231222 | 114300 | 1729739100 | 177000 | 177000 | 177000 | 176900 | 12 |
| 421 | 20231222 | 114200 | 1727615500 | 177000 | 176900 | 177000 | 176900 | 22 |
| 422 | 20231222 | 114100 | 1723723100 | 176900 | 177000 | 177000 | 176900 | 58 |
| 423 | 20231222 | 114000 | 1713460100 | 177000 | 176900 | 177000 | 176900 | 18 |
| 424 | 20231222 | 113900 | 1710274700 | 176900 | 177000 | 177000 | 176900 | 18 |
| 425 | 20231222 | 113800 | 1707089900 | 177000 | 177000 | 177000 | 176900 | 63 |
| 426 | 20231222 | 113700 | 1695943400 | 177000 | 177000 | 177000 | 176900 | 36 |
| 427 | 20231222 | 113600 | 1689574300 | 177000 | 177000 | 177000 | 176900 | 11 |
| 428 | 20231222 | 113500 | 1687627400 | 177000 | 176900 | 177000 | 176900 | 31 |
| 429 | 20231222 | 113400 | 1682142200 | 177000 | 177000 | 177000 | 176900 | 12 |
| 430 | 20231222 | 113300 | 1680019000 | 176900 | 177000 | 177000 | 176900 | 33 |
| 431 | 20231222 | 113200 | 1674178500 | 177000 | 176900 | 177000 | 176900 | 57 |
| 432 | 20231222 | 113100 | 1664093000 | 176900 | 177000 | 177000 | 176900 | 27 |
| 433 | 20231222 | 113000 | 1659314900 | 177000 | 177000 | 177000 | 176900 | 27 |
| 434 | 20231222 | 112900 | 1654537700 | 177000 | 177000 | 177000 | 176900 | 23 |
| 435 | 20231222 | 112800 | 1650467600 | 176900 | 176900 | 177000 | 176900 | 24 |
| 436 | 20231222 | 112700 | 1646221300 | 177000 | 176900 | 177000 | 176900 | 36 |
| 437 | 20231222 | 112600 | 1639850300 | 177000 | 176900 | 177000 | 176900 | 34 |
| 438 | 20231222 | 112500 | 1633833700 | 176900 | 176900 | 177000 | 176900 | 16 |
| 439 | 20231222 | 112400 | 1631002700 | 176900 | 177000 | 177000 | 176900 | 17 |
| 440 | 20231222 | 112300 | 1627994300 | 177000 | 176900 | 177000 | 176900 | 40 |
| 441 | 20231222 | 112200 | 1620917200 | 177000 | 176900 | 177000 | 176900 | 36 |
| 442 | 20231222 | 112100 | 1614547800 | 176900 | 177000 | 177000 | 176900 | 19 |
| 443 | 20231222 | 112000 | 1611185800 | 177000 | 176900 | 177000 | 176900 | 22 |
| 444 | 20231222 | 111900 | 1607292700 | 177000 | 176900 | 177000 | 176900 | 8 |
| 445 | 20231222 | 111800 | 1605876800 | 176900 | 177000 | 177000 | 176900 | 46 |
| 446 | 20231222 | 111700 | 1597736100 | 177000 | 176900 | 177000 | 176900 | 20 |
| 447 | 20231222 | 111600 | 1594196800 | 176900 | 176900 | 176900 | 176900 | 24 |
| 448 | 20231222 | 111500 | 1589951200 | 177000 | 177000 | 177000 | 177000 | 15 |
| 449 | 20231222 | 111400 | 1587296200 | 177000 | 177000 | 177000 | 176900 | 34 |
| 450 | 20231222 | 111300 | 1581279600 | 177000 | 177000 | 177000 | 177000 | 102 |
| 451 | 20231222 | 111200 | 1563225600 | 176900 | 177000 | 177000 | 176900 | 82 |
| 452 | 20231222 | 111100 | 1548713500 | 176900 | 177000 | 177000 | 176900 | 135 |
| 453 | 20231222 | 111000 | 1524820000 | 177000 | 176900 | 177000 | 176900 | 19 |
| 454 | 20231222 | 110900 | 1521458500 | 176900 | 177000 | 177000 | 176900 | 42 |
| 455 | 20231222 | 110800 | 1514028400 | 177000 | 177000 | 177000 | 177000 | 17 |
| 456 | 20231222 | 110700 | 1511019400 | 176900 | 176900 | 176900 | 176900 | 0 |
| 457 | 20231222 | 110600 | 1511019400 | 176900 | 176900 | 176900 | 176900 | 1 |
| 458 | 20231222 | 110500 | 1510842500 | 177000 | 177000 | 177000 | 176900 | 25 |
| 459 | 20231222 | 110400 | 1506418200 | 177000 | 176800 | 177000 | 176800 | 23 |
| 460 | 20231222 | 110300 | 1502350500 | 176800 | 176800 | 176800 | 176800 | 17 |
| 461 | 20231222 | 110200 | 1499344900 | 176800 | 176700 | 176800 | 176700 | 19 |
| 462 | 20231222 | 110100 | 1495986800 | 176700 | 176800 | 176800 | 176700 | 37 |
| 463 | 20231222 | 110000 | 1489445300 | 176600 | 176800 | 176800 | 176600 | 82 |
| 464 | 20231222 | 105900 | 1474950400 | 177000 | 176900 | 177000 | 176900 | 20 |
| 465 | 20231222 | 105800 | 1471411600 | 176800 | 176900 | 176900 | 176800 | 16 |
| 466 | 20231222 | 105700 | 1468582200 | 176800 | 176900 | 177000 | 176800 | 22 |
| 467 | 20231222 | 105600 | 1464690100 | 176900 | 176800 | 176900 | 176800 | 9 |
| 468 | 20231222 | 105500 | 1463098100 | 176900 | 176900 | 177000 | 176900 | 83 |
| 469 | 20231222 | 105400 | 1448409700 | 177000 | 176800 | 177000 | 176800 | 105 |
| 470 | 20231222 | 105300 | 1429835700 | 176800 | 176800 | 176800 | 176800 | 42 |
| 471 | 20231222 | 105200 | 1422410100 | 176800 | 176900 | 176900 | 176800 | 29 |
| 472 | 20231222 | 105100 | 1417282100 | 176900 | 176900 | 176900 | 176800 | 38 |
| 473 | 20231222 | 105000 | 1410560900 | 176900 | 176900 | 176900 | 176800 | 38 |
| 474 | 20231222 | 104900 | 1403841100 | 176900 | 176900 | 176900 | 176900 | 12 |
| 475 | 20231222 | 104800 | 1401718300 | 176900 | 176800 | 176900 | 176800 | 15 |
| 476 | 20231222 | 104700 | 1399065500 | 176800 | 176800 | 176800 | 176700 | 13 |
| 477 | 20231222 | 104600 | 1396767200 | 176800 | 176800 | 176900 | 176800 | 12 |
| 478 | 20231222 | 104500 | 1394645200 | 176800 | 176800 | 176800 | 176800 | 28 |
| 479 | 20231222 | 104400 | 1389694800 | 176800 | 176700 | 176800 | 176700 | 20 |
| 480 | 20231222 | 104300 | 1386160000 | 176700 | 176700 | 176800 | 176700 | 78 |
| 481 | 20231222 | 104200 | 1372376900 | 176600 | 176700 | 176700 | 176600 | 65 |
| 482 | 20231222 | 104100 | 1360892500 | 176700 | 176600 | 176700 | 176600 | 20 |
| 483 | 20231222 | 104000 | 1357359200 | 176600 | 176600 | 176600 | 176600 | 39 |
| 484 | 20231222 | 103900 | 1350471800 | 176700 | 176700 | 176700 | 176700 | 7 |
| 485 | 20231222 | 103800 | 1349234900 | 176700 | 176600 | 176700 | 176600 | 19 |
| 486 | 20231222 | 103700 | 1345878700 | 176600 | 176700 | 176700 | 176600 | 61 |
| 487 | 20231222 | 103600 | 1335105600 | 176700 | 176700 | 176700 | 176700 | 15 |
| 488 | 20231222 | 103500 | 1332455100 | 176700 | 176500 | 176700 | 176500 | 86 |
| 489 | 20231222 | 103400 | 1317266700 | 176500 | 176500 | 176500 | 176500 | 8 |
| 490 | 20231222 | 103300 | 1315854700 | 176400 | 176500 | 176500 | 176400 | 21 |
| 491 | 20231222 | 103200 | 1312148800 | 176500 | 176500 | 176500 | 176500 | 21 |
| 492 | 20231222 | 103100 | 1308442300 | 176400 | 176500 | 176500 | 176400 | 19 |
| 493 | 20231222 | 103000 | 1305089400 | 176500 | 176400 | 176500 | 176400 | 9 |
| 494 | 20231222 | 102900 | 1303501600 | 176600 | 176500 | 176600 | 176500 | 84 |
| 495 | 20231222 | 102800 | 1288674600 | 176600 | 176600 | 176600 | 176500 | 14 |
| 496 | 20231222 | 102700 | 1286202400 | 176500 | 176500 | 176500 | 176500 | 7 |
| 497 | 20231222 | 102600 | 1284966900 | 176600 | 176600 | 176600 | 176500 | 22 |
| 498 | 20231222 | 102500 | 1281082500 | 176600 | 176500 | 176600 | 176500 | 10 |
| 499 | 20231222 | 102400 | 1279317000 | 176500 | 176600 | 176600 | 176500 | 14 |
| 500 | 20231222 | 102300 | 1276845300 | 176600 | 176500 | 176600 | 176500 | 27 |
| 501 | 20231222 | 102200 | 1272078700 | 176600 | 176600 | 176600 | 176500 | 29 |
| 502 | 20231222 | 102100 | 1266957400 | 176600 | 176500 | 176600 | 176500 | 37 |
| 503 | 20231222 | 102000 | 1260423300 | 176500 | 176500 | 176600 | 176500 | 24 |
| 504 | 20231222 | 101900 | 1256186200 | 176500 | 176600 | 176600 | 176500 | 22 |
| 505 | 20231222 | 101800 | 1252302700 | 176600 | 176600 | 176600 | 176500 | 18 |
| 506 | 20231222 | 101700 | 1249125300 | 176600 | 176500 | 176600 | 176500 | 11 |
| 507 | 20231222 | 101600 | 1247182800 | 176500 | 176500 | 176600 | 176500 | 19 |
| 508 | 20231222 | 101500 | 1243828700 | 176500 | 176500 | 176600 | 176500 | 31 |
| 509 | 20231222 | 101400 | 1238354500 | 176600 | 176500 | 176600 | 176400 | 47 |
| 510 | 20231222 | 101300 | 1230059000 | 176500 | 176500 | 176500 | 176400 | 27 |
| 511 | 20231222 | 101200 | 1225294300 | 176500 | 176500 | 176500 | 176400 | 138 |
| 512 | 20231222 | 101100 | 1200938000 | 176500 | 176500 | 176500 | 176500 | 13 |
| 513 | 20231222 | 101000 | 1198643500 | 176500 | 176400 | 176500 | 176400 | 14 |
| 514 | 20231222 | 100900 | 1196173400 | 176400 | 176400 | 176500 | 176400 | 9 |
| 515 | 20231222 | 100800 | 1194585700 | 176500 | 176400 | 176500 | 176400 | 211 |
| 516 | 20231222 | 100700 | 1157364400 | 176500 | 176500 | 176500 | 176500 | 4 |
| 517 | 20231222 | 100600 | 1156658400 | 176400 | 176500 | 176500 | 176400 | 59 |
| 518 | 20231222 | 100500 | 1146250600 | 176500 | 176400 | 176500 | 176300 | 107 |
| 519 | 20231222 | 100400 | 1127375800 | 176300 | 176300 | 176400 | 176300 | 14 |
| 520 | 20231222 | 100300 | 1124907500 | 176300 | 176300 | 176300 | 176300 | 6 |
| 521 | 20231222 | 100200 | 1123849700 | 176300 | 176200 | 176400 | 176200 | 126 |
| 522 | 20231222 | 100100 | 1101636300 | 176300 | 176400 | 176400 | 176200 | 140 |
| 523 | 20231222 | 100000 | 1076950700 | 176400 | 176500 | 176500 | 176400 | 143 |
| 524 | 20231222 | 095900 | 1051725400 | 176500 | 176400 | 176500 | 176400 | 9 |
| 525 | 20231222 | 095800 | 1050137100 | 176400 | 176400 | 176400 | 176400 | 13 |
| 526 | 20231222 | 095700 | 1047843900 | 176400 | 176400 | 176400 | 176400 | 3 |
| 527 | 20231222 | 095600 | 1047314700 | 176500 | 176400 | 176500 | 176400 | 20 |
| 528 | 20231222 | 095500 | 1043785800 | 176400 | 176600 | 176600 | 176400 | 134 |
| 529 | 20231222 | 095400 | 1020133100 | 176600 | 176600 | 176700 | 176600 | 48 |
| 530 | 20231222 | 095300 | 1011655700 | 176700 | 176600 | 176700 | 176500 | 25 |
| 531 | 20231222 | 095200 | 1007240200 | 176700 | 176600 | 176700 | 176600 | 19 |
| 532 | 20231222 | 095100 | 1003884400 | 176600 | 176600 | 176600 | 176500 | 112 |
| 533 | 20231222 | 095000 | 984105900 | 176600 | 176600 | 176600 | 176600 | 18 |
| 534 | 20231222 | 094900 | 980927100 | 176500 | 176600 | 176600 | 176500 | 73 |
| 535 | 20231222 | 094800 | 968036700 | 176600 | 176600 | 176600 | 176600 | 85 |
| 536 | 20231222 | 094700 | 953025700 | 176600 | 176500 | 176600 | 176500 | 29 |
| 537 | 20231222 | 094600 | 947906100 | 176500 | 176500 | 176500 | 176500 | 0 |
| 538 | 20231222 | 094500 | 947906100 | 176500 | 176400 | 176500 | 176400 | 58 |
| 539 | 20231222 | 094400 | 937672600 | 176400 | 176300 | 176400 | 176300 | 14 |
| 540 | 20231222 | 094300 | 935203600 | 176400 | 176400 | 176400 | 176400 | 78 |
| 541 | 20231222 | 094200 | 921444400 | 176400 | 176500 | 176500 | 176400 | 119 |
| 542 | 20231222 | 094100 | 900441000 | 176400 | 176500 | 176500 | 176400 | 109 |
| 543 | 20231222 | 094000 | 881211200 | 176400 | 176500 | 176500 | 176400 | 10 |
| 544 | 20231222 | 093900 | 879446900 | 176500 | 176600 | 176600 | 176500 | 44 |
| 545 | 20231222 | 093800 | 871680700 | 176600 | 176600 | 176600 | 176500 | 38 |
| 546 | 20231222 | 093700 | 864970500 | 176600 | 176500 | 176600 | 176400 | 40 |
| 547 | 20231222 | 093600 | 857911300 | 176500 | 176400 | 176500 | 176400 | 25 |
| 548 | 20231222 | 093500 | 853499300 | 176400 | 176300 | 176400 | 176200 | 175 |
| 549 | 20231222 | 093400 | 822644900 | 176300 | 176300 | 176300 | 176300 | 10 |
| 550 | 20231222 | 093300 | 820881900 | 176300 | 176300 | 176300 | 176200 | 23 |
| 551 | 20231222 | 093200 | 816828200 | 176300 | 176200 | 176300 | 176200 | 17 |
| 552 | 20231222 | 093100 | 813831700 | 176300 | 176300 | 176300 | 176300 | 1 |
| 553 | 20231222 | 093000 | 813655400 | 176300 | 176200 | 176300 | 176200 | 14 |
| 554 | 20231222 | 092900 | 811188000 | 176200 | 176300 | 176300 | 176200 | 28 |
| 555 | 20231222 | 092800 | 806254300 | 176300 | 176300 | 176300 | 176200 | 15 |
| 556 | 20231222 | 092700 | 803609900 | 176200 | 176200 | 176200 | 176200 | 25 |
| 557 | 20231222 | 092600 | 799204900 | 176200 | 176400 | 176400 | 176200 | 17 |
| 558 | 20231222 | 092500 | 796208400 | 176200 | 176400 | 176400 | 176200 | 13 |
| 559 | 20231222 | 092400 | 793916400 | 176100 | 176000 | 176200 | 176000 | 27 |
| 560 | 20231222 | 092300 | 789162300 | 175900 | 175700 | 175900 | 175700 | 14 |
| 561 | 20231222 | 092200 | 786702300 | 175700 | 176000 | 176400 | 175500 | 566 |
| 562 | 20231222 | 092100 | 687307100 | 176000 | 176500 | 176600 | 176000 | 262 |
| 563 | 20231222 | 092000 | 641131700 | 176500 | 176500 | 176600 | 176500 | 16 |
| 564 | 20231222 | 091900 | 638307500 | 176500 | 176600 | 176600 | 176500 | 182 |
| 565 | 20231222 | 091800 | 606167300 | 176700 | 176800 | 176800 | 176700 | 145 |
| 566 | 20231222 | 091700 | 580545200 | 176800 | 176800 | 176800 | 176800 | 62 |
| 567 | 20231222 | 091600 | 569583600 | 176800 | 176800 | 176800 | 176700 | 79 |
| 568 | 20231222 | 091500 | 555617300 | 176700 | 176700 | 176800 | 176700 | 17 |
| 569 | 20231222 | 091400 | 552612300 | 176800 | 176800 | 176800 | 176800 | 19 |
| 570 | 20231222 | 091300 | 549253100 | 176800 | 176800 | 176800 | 176800 | 8 |
| 571 | 20231222 | 091200 | 547838700 | 176700 | 176800 | 176800 | 176700 | 20 |
| 572 | 20231222 | 091100 | 544304400 | 176800 | 176800 | 176800 | 176800 | 417 |
| 573 | 20231222 | 091000 | 470578800 | 176900 | 176900 | 177000 | 176800 | 892 |
| 574 | 20231222 | 090900 | 312866600 | 176900 | 176900 | 176900 | 176900 | 52 |
| 575 | 20231222 | 090800 | 303667800 | 176900 | 176900 | 176900 | 176900 | 26 |
| 576 | 20231222 | 090700 | 299068400 | 176900 | 177000 | 177000 | 176800 | 165 |
| 577 | 20231222 | 090600 | 269880600 | 177000 | 177100 | 177100 | 177000 | 141 |
| 578 | 20231222 | 090500 | 244923200 | 177100 | 177000 | 177100 | 177000 | 98 |
| 579 | 20231222 | 090400 | 227571500 | 177400 | 176900 | 177400 | 176900 | 154 |
| 580 | 20231222 | 090300 | 200277000 | 177200 | 176900 | 177200 | 176900 | 159 |
| 581 | 20231222 | 090200 | 172131300 | 176700 | 176900 | 176900 | 176700 | 30 |
| 582 | 20231222 | 090100 | 166825300 | 176700 | 177000 | 177100 | 176600 | 635 |
| 583 | 20231222 | 090000 | 54545400 | 177100 | 177100 | 177100 | 177000 | 308 |