34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 184400 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 28144 |
| 3 | 20231208 | 184300 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 4 | 20231208 | 184200 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 5 | 20231208 | 184100 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 6 | 20231208 | 184000 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 7 | 20231208 | 183900 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 8 | 20231208 | 183800 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 9 | 20231208 | 183700 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 10 | 20231208 | 183600 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 11 | 20231208 | 183500 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 12 | 20231208 | 183400 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 13 | 20231208 | 183300 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 14 | 20231208 | 183200 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 15 | 20231208 | 183100 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 16 | 20231208 | 183000 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 17 | 20231208 | 182900 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 18 | 20231208 | 182800 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 19 | 20231208 | 182700 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 20 | 20231208 | 182600 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 21 | 20231208 | 182500 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 22 | 20231208 | 182400 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 23 | 20231208 | 182300 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 24 | 20231208 | 182200 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 25 | 20231208 | 182100 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 26 | 20231208 | 182000 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 27 | 20231208 | 181900 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 28 | 20231208 | 181800 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 29 | 20231208 | 181700 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 30 | 20231208 | 181600 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 31 | 20231208 | 181500 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 32 | 20231208 | 181400 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 28144 |
| 33 | 20231208 | 181300 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 34 | 20231208 | 181200 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 35 | 20231208 | 181100 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 36 | 20231208 | 181000 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 37 | 20231208 | 180900 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 38 | 20231208 | 180800 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 39 | 20231208 | 180700 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 40 | 20231208 | 180600 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 41 | 20231208 | 180500 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 42 | 20231208 | 180400 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 43 | 20231208 | 180300 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 44 | 20231208 | 180200 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 45 | 20231208 | 180100 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 46 | 20231208 | 180000 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 47 | 20231208 | 175900 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 48 | 20231208 | 175800 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 49 | 20231208 | 175700 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 50 | 20231208 | 175600 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 51 | 20231208 | 175500 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 52 | 20231208 | 175400 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 53 | 20231208 | 175300 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 54 | 20231208 | 175200 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 55 | 20231208 | 175100 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 56 | 20231208 | 175000 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 57 | 20231208 | 174900 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 58 | 20231208 | 174800 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 59 | 20231208 | 174700 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 60 | 20231208 | 174600 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 61 | 20231208 | 174500 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 62 | 20231208 | 174400 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 28144 |
| 63 | 20231208 | 174300 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 64 | 20231208 | 174200 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 65 | 20231208 | 174100 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 66 | 20231208 | 174000 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 67 | 20231208 | 173900 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 68 | 20231208 | 173800 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 69 | 20231208 | 173700 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 70 | 20231208 | 173600 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 71 | 20231208 | 173500 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 72 | 20231208 | 173400 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 73 | 20231208 | 173300 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 74 | 20231208 | 173200 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 75 | 20231208 | 173100 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 76 | 20231208 | 173000 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 77 | 20231208 | 172900 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 78 | 20231208 | 172800 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 79 | 20231208 | 172700 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 80 | 20231208 | 172600 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 81 | 20231208 | 172500 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 82 | 20231208 | 172400 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 83 | 20231208 | 172300 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 84 | 20231208 | 172200 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 85 | 20231208 | 172100 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 86 | 20231208 | 172000 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 87 | 20231208 | 171900 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 88 | 20231208 | 171800 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 89 | 20231208 | 171700 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 90 | 20231208 | 171600 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 91 | 20231208 | 171500 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 92 | 20231208 | 171400 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 28144 |
| 93 | 20231208 | 171300 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 94 | 20231208 | 171200 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 95 | 20231208 | 171100 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 96 | 20231208 | 171000 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 97 | 20231208 | 170900 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 98 | 20231208 | 170800 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 99 | 20231208 | 170700 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 100 | 20231208 | 170600 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 101 | 20231208 | 170500 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 102 | 20231208 | 170400 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 103 | 20231208 | 170300 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 104 | 20231208 | 170200 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 105 | 20231208 | 170100 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 106 | 20231208 | 170000 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 107 | 20231208 | 165900 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 108 | 20231208 | 165800 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 109 | 20231208 | 165700 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 110 | 20231208 | 165600 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 111 | 20231208 | 165500 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 112 | 20231208 | 165400 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 113 | 20231208 | 165300 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 114 | 20231208 | 165200 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 115 | 20231208 | 165100 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 116 | 20231208 | 165000 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 117 | 20231208 | 164900 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 118 | 20231208 | 164800 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 119 | 20231208 | 164700 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 120 | 20231208 | 164600 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 121 | 20231208 | 164500 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 122 | 20231208 | 164400 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 28144 |
| 123 | 20231208 | 164300 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 124 | 20231208 | 164200 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 125 | 20231208 | 164100 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 126 | 20231208 | 164000 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 127 | 20231208 | 163900 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 128 | 20231208 | 163800 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 129 | 20231208 | 163700 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 130 | 20231208 | 163600 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 131 | 20231208 | 163500 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 132 | 20231208 | 163400 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 133 | 20231208 | 163300 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 134 | 20231208 | 163200 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 135 | 20231208 | 163100 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 136 | 20231208 | 163000 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 137 | 20231208 | 162900 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 138 | 20231208 | 162800 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 139 | 20231208 | 162700 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 140 | 20231208 | 162600 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 141 | 20231208 | 162500 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 142 | 20231208 | 162400 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 143 | 20231208 | 162300 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 144 | 20231208 | 162200 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 145 | 20231208 | 162100 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 146 | 20231208 | 162000 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 147 | 20231208 | 161900 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 148 | 20231208 | 161800 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 149 | 20231208 | 161700 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 150 | 20231208 | 161600 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 151 | 20231208 | 161500 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 152 | 20231208 | 161400 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 28144 |
| 153 | 20231208 | 161300 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 154 | 20231208 | 161200 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 155 | 20231208 | 161100 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 156 | 20231208 | 161000 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 157 | 20231208 | 160900 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 158 | 20231208 | 160800 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 159 | 20231208 | 160700 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 160 | 20231208 | 160600 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 161 | 20231208 | 160500 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 162 | 20231208 | 160400 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 163 | 20231208 | 160300 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 164 | 20231208 | 160200 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 165 | 20231208 | 160100 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 166 | 20231208 | 160000 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 167 | 20231208 | 155900 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 168 | 20231208 | 155800 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 169 | 20231208 | 155700 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 170 | 20231208 | 155600 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 171 | 20231208 | 155500 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 172 | 20231208 | 155400 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 173 | 20231208 | 155300 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 174 | 20231208 | 155200 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 175 | 20231208 | 155100 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 176 | 20231208 | 155000 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 177 | 20231208 | 154900 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 178 | 20231208 | 154800 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 179 | 20231208 | 154700 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 180 | 20231208 | 154600 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 181 | 20231208 | 154500 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 182 | 20231208 | 154400 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 28144 |
| 183 | 20231208 | 154300 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 184 | 20231208 | 154200 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 185 | 20231208 | 154100 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 186 | 20231208 | 154000 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 187 | 20231208 | 153900 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 188 | 20231208 | 153800 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 189 | 20231208 | 153700 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 190 | 20231208 | 153600 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 191 | 20231208 | 153500 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 192 | 20231208 | 153400 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 193 | 20231208 | 153300 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 194 | 20231208 | 153200 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 195 | 20231208 | 153100 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 0 |
| 196 | 20231208 | 153000 | 60351039600 | 185100 | 185100 | 185100 | 185100 | 28144 |
| 197 | 20231208 | 152900 | 55141585200 | 185000 | 185000 | 185000 | 185000 | 0 |
| 198 | 20231208 | 152800 | 55141585200 | 185000 | 185000 | 185000 | 185000 | 0 |
| 199 | 20231208 | 152700 | 55141585200 | 185000 | 185000 | 185000 | 185000 | 0 |
| 200 | 20231208 | 152600 | 55141585200 | 185000 | 185000 | 185000 | 185000 | 0 |
| 201 | 20231208 | 152500 | 55141585200 | 185000 | 185000 | 185000 | 185000 | 0 |
| 202 | 20231208 | 152400 | 55141585200 | 185000 | 185000 | 185000 | 185000 | 0 |
| 203 | 20231208 | 152300 | 55141585200 | 185000 | 185000 | 185000 | 185000 | 0 |
| 204 | 20231208 | 152200 | 55141585200 | 185000 | 185000 | 185000 | 185000 | 0 |
| 205 | 20231208 | 152100 | 55141585200 | 185000 | 185000 | 185000 | 185000 | 0 |
| 206 | 20231208 | 152000 | 55141585200 | 185000 | 185000 | 185000 | 185000 | 0 |
| 207 | 20231208 | 151900 | 55141585200 | 185000 | 184900 | 185000 | 184700 | 1260 |
| 208 | 20231208 | 151800 | 54908709300 | 184800 | 184900 | 185000 | 184800 | 946 |
| 209 | 20231208 | 151700 | 54733828000 | 184900 | 185000 | 185000 | 184900 | 1654 |
| 210 | 20231208 | 151600 | 54427984600 | 185000 | 184900 | 185000 | 184900 | 188 |
| 211 | 20231208 | 151500 | 54393214900 | 184900 | 184900 | 185000 | 184900 | 1010 |
| 212 | 20231208 | 151400 | 54206455200 | 184900 | 185000 | 185000 | 184900 | 587 |
| 213 | 20231208 | 151300 | 54097912200 | 185000 | 184900 | 185000 | 184900 | 661 |
| 214 | 20231208 | 151200 | 53975686700 | 184900 | 185000 | 185000 | 184900 | 620 |
| 215 | 20231208 | 151100 | 53860994900 | 185000 | 185000 | 185100 | 185000 | 478 |
| 216 | 20231208 | 151000 | 53772559800 | 185100 | 185000 | 185100 | 185000 | 319 |
| 217 | 20231208 | 150900 | 53713539000 | 185100 | 185000 | 185100 | 185000 | 380 |
| 218 | 20231208 | 150800 | 53643232900 | 185000 | 185000 | 185100 | 185000 | 1127 |
| 219 | 20231208 | 150700 | 53434695600 | 185100 | 185100 | 185200 | 185000 | 2005 |
| 220 | 20231208 | 150600 | 53063618200 | 185100 | 185200 | 185200 | 185100 | 1408 |
| 221 | 20231208 | 150500 | 52802984800 | 185200 | 185100 | 185200 | 185100 | 197 |
| 222 | 20231208 | 150400 | 52766512700 | 185100 | 185200 | 185200 | 185100 | 787 |
| 223 | 20231208 | 150300 | 52620830200 | 185200 | 185100 | 185200 | 185100 | 457 |
| 224 | 20231208 | 150200 | 52536232100 | 185100 | 185100 | 185100 | 185000 | 922 |
| 225 | 20231208 | 150100 | 52365627200 | 185100 | 185000 | 185100 | 185000 | 1246 |
| 226 | 20231208 | 150000 | 52135045800 | 185100 | 185200 | 185200 | 185000 | 2416 |
| 227 | 20231208 | 145900 | 51687829900 | 185200 | 185200 | 185200 | 185100 | 290 |
| 228 | 20231208 | 145800 | 51634139000 | 185100 | 185200 | 185200 | 185100 | 546 |
| 229 | 20231208 | 145700 | 51533063000 | 185100 | 185200 | 185200 | 185100 | 148 |
| 230 | 20231208 | 145600 | 51505659200 | 185100 | 185200 | 185200 | 185100 | 446 |
| 231 | 20231208 | 145500 | 51423084300 | 185200 | 185200 | 185200 | 185100 | 604 |
| 232 | 20231208 | 145400 | 51311263100 | 185200 | 185200 | 185200 | 185100 | 315 |
| 233 | 20231208 | 145300 | 51252948300 | 185100 | 185200 | 185200 | 185100 | 431 |
| 234 | 20231208 | 145200 | 51173160200 | 185200 | 185200 | 185200 | 185100 | 367 |
| 235 | 20231208 | 145100 | 51105217400 | 185100 | 185100 | 185200 | 185100 | 1161 |
| 236 | 20231208 | 145000 | 50890303900 | 185200 | 185200 | 185200 | 185100 | 361 |
| 237 | 20231208 | 144900 | 50823472600 | 185100 | 185100 | 185200 | 185100 | 242 |
| 238 | 20231208 | 144800 | 50778662100 | 185200 | 185100 | 185200 | 185100 | 391 |
| 239 | 20231208 | 144700 | 50706277200 | 185200 | 185200 | 185200 | 185100 | 387 |
| 240 | 20231208 | 144600 | 50634628200 | 185100 | 185200 | 185300 | 185100 | 1075 |
| 241 | 20231208 | 144500 | 50435525000 | 185200 | 185200 | 185300 | 185200 | 1596 |
| 242 | 20231208 | 144400 | 50139918800 | 185200 | 185300 | 185300 | 185200 | 1452 |
| 243 | 20231208 | 144300 | 49870950100 | 185200 | 185300 | 185300 | 185200 | 373 |
| 244 | 20231208 | 144200 | 49801844600 | 185200 | 185100 | 185300 | 185100 | 1252 |
| 245 | 20231208 | 144100 | 49569952500 | 185100 | 185200 | 185200 | 185100 | 646 |
| 246 | 20231208 | 144000 | 49450330400 | 185100 | 185100 | 185200 | 185100 | 637 |
| 247 | 20231208 | 143900 | 49332410000 | 185200 | 185200 | 185200 | 185100 | 956 |
| 248 | 20231208 | 143800 | 49155441400 | 185100 | 185100 | 185200 | 185100 | 275 |
| 249 | 20231208 | 143700 | 49104534700 | 185100 | 185200 | 185200 | 185100 | 576 |
| 250 | 20231208 | 143600 | 48997902800 | 185100 | 185100 | 185200 | 185100 | 342 |
| 251 | 20231208 | 143500 | 48934586000 | 185200 | 185200 | 185200 | 185100 | 319 |
| 252 | 20231208 | 143400 | 48875527200 | 185200 | 185200 | 185200 | 185100 | 240 |
| 253 | 20231208 | 143300 | 48831094400 | 185200 | 185100 | 185200 | 185100 | 520 |
| 254 | 20231208 | 143200 | 48734824600 | 185100 | 185200 | 185300 | 185100 | 944 |
| 255 | 20231208 | 143100 | 48560001900 | 185300 | 185400 | 185400 | 185100 | 1620 |
| 256 | 20231208 | 143000 | 48259885700 | 185400 | 185400 | 185400 | 185300 | 2740 |
| 257 | 20231208 | 142900 | 47752149000 | 185400 | 185400 | 185400 | 185300 | 386 |
| 258 | 20231208 | 142800 | 47680594000 | 185300 | 185400 | 185400 | 185300 | 325 |
| 259 | 20231208 | 142700 | 47620345300 | 185400 | 185300 | 185400 | 185300 | 434 |
| 260 | 20231208 | 142600 | 47539900800 | 185400 | 185300 | 185400 | 185300 | 319 |
| 261 | 20231208 | 142500 | 47480768600 | 185400 | 185300 | 185400 | 185300 | 334 |
| 262 | 20231208 | 142400 | 47418859300 | 185400 | 185300 | 185400 | 185300 | 247 |
| 263 | 20231208 | 142300 | 47373072900 | 185300 | 185400 | 185400 | 185300 | 482 |
| 264 | 20231208 | 142200 | 47283726100 | 185400 | 185300 | 185400 | 185300 | 421 |
| 265 | 20231208 | 142100 | 47205686500 | 185300 | 185300 | 185400 | 185300 | 183 |
| 266 | 20231208 | 142000 | 47171763100 | 185300 | 185300 | 185400 | 185300 | 1107 |
| 267 | 20231208 | 141900 | 46966553500 | 185300 | 185300 | 185400 | 185300 | 690 |
| 268 | 20231208 | 141800 | 46838686500 | 185300 | 185300 | 185300 | 185200 | 352 |
| 269 | 20231208 | 141700 | 46773471700 | 185200 | 185300 | 185300 | 185200 | 244 |
| 270 | 20231208 | 141600 | 46728272700 | 185300 | 185300 | 185300 | 185200 | 136 |
| 271 | 20231208 | 141500 | 46703077200 | 185300 | 185300 | 185400 | 185200 | 1453 |
| 272 | 20231208 | 141400 | 46433839700 | 185400 | 185400 | 185400 | 185300 | 1133 |
| 273 | 20231208 | 141300 | 46223833800 | 185400 | 185200 | 185400 | 185200 | 925 |
| 274 | 20231208 | 141200 | 46052438200 | 185300 | 185200 | 185300 | 185200 | 409 |
| 275 | 20231208 | 141100 | 45976671500 | 185200 | 185200 | 185300 | 185200 | 485 |
| 276 | 20231208 | 141000 | 45886828800 | 185300 | 185400 | 185400 | 185300 | 3825 |
| 277 | 20231208 | 140900 | 45178048700 | 185300 | 185300 | 185400 | 185300 | 565 |
| 278 | 20231208 | 140800 | 45073305000 | 185400 | 185400 | 185400 | 185300 | 346 |
| 279 | 20231208 | 140700 | 45009172500 | 185400 | 185400 | 185400 | 185300 | 383 |
| 280 | 20231208 | 140600 | 44938182300 | 185400 | 185300 | 185400 | 185300 | 140 |
| 281 | 20231208 | 140500 | 44912234800 | 185300 | 185300 | 185400 | 185300 | 319 |
| 282 | 20231208 | 140400 | 44853112200 | 185400 | 185300 | 185400 | 185300 | 474 |
| 283 | 20231208 | 140300 | 44765269200 | 185300 | 185300 | 185400 | 185300 | 246 |
| 284 | 20231208 | 140200 | 44719676600 | 185300 | 185300 | 185400 | 185200 | 1057 |
| 285 | 20231208 | 140100 | 44523800000 | 185400 | 185300 | 185400 | 185100 | 3072 |
| 286 | 20231208 | 140000 | 43954626100 | 185000 | 185200 | 185300 | 185000 | 3299 |
| 287 | 20231208 | 135900 | 43343692600 | 185200 | 185200 | 185300 | 185200 | 324 |
| 288 | 20231208 | 135800 | 43283668300 | 185200 | 185200 | 185300 | 185200 | 592 |
| 289 | 20231208 | 135700 | 43174025000 | 185200 | 185200 | 185300 | 185200 | 148 |
| 290 | 20231208 | 135600 | 43146606700 | 185300 | 185200 | 185300 | 185200 | 250 |
| 291 | 20231208 | 135500 | 43100298600 | 185200 | 185200 | 185300 | 185100 | 406 |
| 292 | 20231208 | 135400 | 43025099800 | 185200 | 185000 | 185200 | 185000 | 883 |
| 293 | 20231208 | 135300 | 42861613600 | 185000 | 185300 | 185300 | 185000 | 1695 |
| 294 | 20231208 | 135200 | 42547748700 | 185300 | 185200 | 185300 | 185200 | 417 |
| 295 | 20231208 | 135100 | 42470512100 | 185200 | 185200 | 185300 | 185200 | 228 |
| 296 | 20231208 | 135000 | 42428267900 | 185300 | 185300 | 185300 | 185200 | 131 |
| 297 | 20231208 | 134900 | 42403999700 | 185300 | 185200 | 185300 | 185200 | 237 |
| 298 | 20231208 | 134800 | 42360098000 | 185200 | 185200 | 185300 | 185200 | 141 |
| 299 | 20231208 | 134700 | 42333976800 | 185200 | 185300 | 185300 | 185200 | 956 |
| 300 | 20231208 | 134600 | 42156916900 | 185200 | 185100 | 185300 | 185100 | 729 |
| 301 | 20231208 | 134500 | 42021915100 | 185100 | 185100 | 185200 | 185100 | 93 |
| 302 | 20231208 | 134400 | 42004696000 | 185200 | 185200 | 185200 | 185100 | 903 |
| 303 | 20231208 | 134300 | 41837467700 | 185200 | 185100 | 185200 | 185000 | 401 |
| 304 | 20231208 | 134200 | 41763248100 | 185100 | 185000 | 185100 | 185000 | 736 |
| 305 | 20231208 | 134100 | 41627016100 | 185000 | 185300 | 185300 | 185000 | 821 |
| 306 | 20231208 | 134000 | 41475009800 | 185200 | 185200 | 185300 | 185200 | 2342 |
| 307 | 20231208 | 133900 | 41041250900 | 185200 | 185100 | 185300 | 185100 | 2899 |
| 308 | 20231208 | 133800 | 40504361200 | 185100 | 185100 | 185200 | 185100 | 532 |
| 309 | 20231208 | 133700 | 40405867900 | 185100 | 185200 | 185200 | 185100 | 861 |
| 310 | 20231208 | 133600 | 40246489700 | 185200 | 185100 | 185200 | 185100 | 226 |
| 311 | 20231208 | 133500 | 40204641800 | 185200 | 185100 | 185200 | 185000 | 102 |
| 312 | 20231208 | 133400 | 40185759900 | 185100 | 185000 | 185100 | 185000 | 327 |
| 313 | 20231208 | 133300 | 40125237400 | 185000 | 185000 | 185100 | 185000 | 615 |
| 314 | 20231208 | 133200 | 40011449900 | 185000 | 185100 | 185100 | 185000 | 203 |
| 315 | 20231208 | 133100 | 39973889900 | 185100 | 185100 | 185100 | 185000 | 337 |
| 316 | 20231208 | 133000 | 39911525100 | 185100 | 185000 | 185100 | 185000 | 591 |
| 317 | 20231208 | 132900 | 39802183000 | 185100 | 185300 | 185300 | 185100 | 1495 |
| 318 | 20231208 | 132800 | 39525376100 | 185300 | 185300 | 185300 | 185200 | 217 |
| 319 | 20231208 | 132700 | 39485184000 | 185200 | 185200 | 185300 | 185200 | 259 |
| 320 | 20231208 | 132600 | 39437209300 | 185200 | 185300 | 185300 | 185200 | 211 |
| 321 | 20231208 | 132500 | 39398124000 | 185300 | 185300 | 185300 | 185200 | 227 |
| 322 | 20231208 | 132400 | 39356079800 | 185300 | 185200 | 185300 | 185200 | 244 |
| 323 | 20231208 | 132300 | 39310882000 | 185300 | 185300 | 185300 | 185200 | 293 |
| 324 | 20231208 | 132200 | 39256590200 | 185300 | 185300 | 185300 | 185200 | 366 |
| 325 | 20231208 | 132100 | 39188797700 | 185300 | 185200 | 185300 | 185200 | 626 |
| 326 | 20231208 | 132000 | 39072818900 | 185300 | 185300 | 185300 | 185200 | 196 |
| 327 | 20231208 | 131900 | 39036500600 | 185300 | 185100 | 185300 | 185100 | 194 |
| 328 | 20231208 | 131800 | 39000566400 | 185100 | 185300 | 185300 | 185000 | 1166 |
| 329 | 20231208 | 131700 | 38784686400 | 185300 | 185200 | 185300 | 185100 | 134 |
| 330 | 20231208 | 131600 | 38759866500 | 185200 | 185200 | 185200 | 185100 | 183 |
| 331 | 20231208 | 131500 | 38725975000 | 185100 | 185000 | 185200 | 185000 | 308 |
| 332 | 20231208 | 131400 | 38668962400 | 185100 | 185200 | 185200 | 185100 | 467 |
| 333 | 20231208 | 131300 | 38582510300 | 185200 | 185300 | 185300 | 185100 | 996 |
| 334 | 20231208 | 131200 | 38397964700 | 185300 | 185100 | 185300 | 185100 | 141 |
| 335 | 20231208 | 131100 | 38371848700 | 185100 | 185100 | 185400 | 185000 | 1267 |
| 336 | 20231208 | 131000 | 38137136800 | 185100 | 185100 | 185300 | 185000 | 557 |
| 337 | 20231208 | 130900 | 38033987200 | 185200 | 185200 | 185300 | 185100 | 1431 |
| 338 | 20231208 | 130800 | 37768953800 | 185300 | 185200 | 185300 | 185200 | 315 |
| 339 | 20231208 | 130700 | 37710608700 | 185300 | 185300 | 185300 | 185200 | 169 |
| 340 | 20231208 | 130600 | 37679298200 | 185200 | 185200 | 185300 | 185200 | 109 |
| 341 | 20231208 | 130500 | 37659103000 | 185300 | 185300 | 185300 | 185200 | 216 |
| 342 | 20231208 | 130400 | 37619089800 | 185300 | 185200 | 185300 | 185200 | 70 |
| 343 | 20231208 | 130300 | 37606121800 | 185200 | 185000 | 185300 | 185000 | 274 |
| 344 | 20231208 | 130200 | 37555395500 | 185100 | 185300 | 185400 | 185100 | 1272 |
| 345 | 20231208 | 130100 | 37319816400 | 185400 | 185300 | 185400 | 185200 | 812 |
| 346 | 20231208 | 130000 | 37169360400 | 185300 | 185100 | 185300 | 185100 | 590 |
| 347 | 20231208 | 125900 | 37060052400 | 185100 | 185200 | 185200 | 185100 | 1391 |
| 348 | 20231208 | 125800 | 36802449500 | 185200 | 185100 | 185200 | 185100 | 398 |
| 349 | 20231208 | 125700 | 36728760300 | 185100 | 185200 | 185200 | 185100 | 186 |
| 350 | 20231208 | 125600 | 36694317300 | 185200 | 185200 | 185200 | 185100 | 378 |
| 351 | 20231208 | 125500 | 36624331500 | 185200 | 185000 | 185200 | 184900 | 1063 |
| 352 | 20231208 | 125400 | 36427620800 | 185000 | 185000 | 185200 | 184900 | 826 |
| 353 | 20231208 | 125300 | 36274751600 | 185100 | 185100 | 185100 | 185000 | 366 |
| 354 | 20231208 | 125200 | 36207023600 | 185000 | 185100 | 185100 | 185000 | 180 |
| 355 | 20231208 | 125100 | 36173722700 | 185000 | 185000 | 185100 | 184900 | 309 |
| 356 | 20231208 | 125000 | 36116555400 | 185000 | 185000 | 185000 | 184900 | 153 |
| 357 | 20231208 | 124900 | 36088262300 | 185000 | 184900 | 185000 | 184900 | 232 |
| 358 | 20231208 | 124800 | 36045358400 | 185000 | 185000 | 185000 | 184900 | 58 |
| 359 | 20231208 | 124700 | 36034630200 | 185100 | 185000 | 185100 | 184900 | 762 |
| 360 | 20231208 | 124600 | 35893666500 | 185000 | 185000 | 185000 | 184900 | 318 |
| 361 | 20231208 | 124500 | 35834840000 | 185000 | 184800 | 185000 | 184800 | 158 |
| 362 | 20231208 | 124400 | 35805622600 | 184800 | 185000 | 185000 | 184800 | 373 |
| 363 | 20231208 | 124300 | 35736662500 | 185000 | 185000 | 185000 | 184900 | 429 |
| 364 | 20231208 | 124200 | 35657320600 | 184900 | 185000 | 185000 | 184900 | 372 |
| 365 | 20231208 | 124100 | 35588532200 | 185000 | 184900 | 185000 | 184900 | 110 |
| 366 | 20231208 | 124000 | 35568185700 | 185000 | 185000 | 185000 | 184900 | 307 |
| 367 | 20231208 | 123900 | 35511402800 | 184900 | 185000 | 185000 | 184900 | 51 |
| 368 | 20231208 | 123800 | 35501969900 | 185000 | 184900 | 185000 | 184900 | 668 |
| 369 | 20231208 | 123700 | 35378444100 | 185000 | 185000 | 185000 | 184900 | 217 |
| 370 | 20231208 | 123600 | 35338311400 | 184900 | 185000 | 185000 | 184900 | 114 |
| 371 | 20231208 | 123500 | 35317223700 | 184900 | 184900 | 185000 | 184900 | 147 |
| 372 | 20231208 | 123400 | 35290039400 | 185000 | 184800 | 185000 | 184800 | 230 |
| 373 | 20231208 | 123300 | 35247506700 | 184800 | 184900 | 185000 | 184700 | 990 |
| 374 | 20231208 | 123200 | 35064516100 | 184900 | 184900 | 185000 | 184800 | 214 |
| 375 | 20231208 | 123100 | 35024948000 | 184900 | 185000 | 185000 | 184800 | 357 |
| 376 | 20231208 | 123000 | 34958945300 | 184900 | 184800 | 185000 | 184800 | 324 |
| 377 | 20231208 | 122900 | 34899017800 | 184800 | 185000 | 185000 | 184800 | 63 |
| 378 | 20231208 | 122800 | 34887367500 | 185100 | 184800 | 185100 | 184800 | 2375 |
| 379 | 20231208 | 122700 | 34448186400 | 184800 | 184800 | 184800 | 184700 | 155 |
| 380 | 20231208 | 122600 | 34419549100 | 184800 | 185000 | 185000 | 184800 | 942 |
| 381 | 20231208 | 122500 | 34245326400 | 185000 | 184800 | 185000 | 184700 | 582 |
| 382 | 20231208 | 122400 | 34137780900 | 184800 | 185000 | 185000 | 184700 | 1176 |
| 383 | 20231208 | 122300 | 33920304700 | 185000 | 185100 | 185100 | 185000 | 319 |
| 384 | 20231208 | 122200 | 33861284200 | 185000 | 185100 | 185200 | 185000 | 821 |
| 385 | 20231208 | 122100 | 33709353300 | 185100 | 185100 | 185100 | 185000 | 487 |
| 386 | 20231208 | 122000 | 33619213100 | 185100 | 185400 | 185400 | 185000 | 1202 |
| 387 | 20231208 | 121900 | 33396543400 | 185300 | 185400 | 185400 | 185300 | 216 |
| 388 | 20231208 | 121800 | 33356509400 | 185300 | 185300 | 185400 | 185300 | 113 |
| 389 | 20231208 | 121700 | 33335562400 | 185400 | 185100 | 185400 | 185100 | 929 |
| 390 | 20231208 | 121600 | 33163590300 | 185000 | 185400 | 185400 | 185000 | 1027 |
| 391 | 20231208 | 121500 | 32973332800 | 185400 | 185300 | 185400 | 185100 | 1342 |
| 392 | 20231208 | 121400 | 32724805400 | 185300 | 185400 | 185400 | 185300 | 195 |
| 393 | 20231208 | 121300 | 32688665000 | 185400 | 185400 | 185400 | 185100 | 2001 |
| 394 | 20231208 | 121200 | 32317810200 | 185400 | 185200 | 185400 | 185200 | 679 |
| 395 | 20231208 | 121100 | 32191980700 | 185200 | 185200 | 185300 | 185200 | 124 |
| 396 | 20231208 | 121000 | 32169011900 | 185200 | 185000 | 185200 | 185000 | 973 |
| 397 | 20231208 | 120900 | 31988846800 | 185100 | 185100 | 185200 | 185000 | 352 |
| 398 | 20231208 | 120800 | 31923689200 | 185200 | 185100 | 185200 | 185100 | 672 |
| 399 | 20231208 | 120700 | 31799295000 | 185100 | 185200 | 185200 | 185100 | 113 |
| 400 | 20231208 | 120600 | 31778370200 | 185100 | 185200 | 185200 | 185100 | 346 |
| 401 | 20231208 | 120500 | 31714314000 | 185200 | 185200 | 185200 | 185100 | 247 |
| 402 | 20231208 | 120400 | 31668576500 | 185200 | 185100 | 185200 | 185100 | 192 |
| 403 | 20231208 | 120300 | 31633026700 | 185100 | 185100 | 185200 | 185100 | 664 |
| 404 | 20231208 | 120200 | 31510065500 | 185100 | 185200 | 185200 | 185100 | 134 |
| 405 | 20231208 | 120100 | 31485257800 | 185200 | 185200 | 185200 | 185000 | 550 |
| 406 | 20231208 | 120000 | 31383492400 | 185200 | 185200 | 185300 | 184900 | 2287 |
| 407 | 20231208 | 115900 | 30960185500 | 185200 | 185300 | 185300 | 185200 | 128 |
| 408 | 20231208 | 115800 | 30936471200 | 185300 | 185200 | 185300 | 185200 | 297 |
| 409 | 20231208 | 115700 | 30881450500 | 185200 | 185400 | 185400 | 185200 | 267 |
| 410 | 20231208 | 115600 | 30831975300 | 185400 | 185400 | 185500 | 185300 | 664 |
| 411 | 20231208 | 115500 | 30708908300 | 185400 | 185400 | 185500 | 185300 | 686 |
| 412 | 20231208 | 115400 | 30581729300 | 185400 | 185400 | 185400 | 185300 | 323 |
| 413 | 20231208 | 115300 | 30521859200 | 185400 | 185400 | 185400 | 185300 | 489 |
| 414 | 20231208 | 115200 | 30431199100 | 185400 | 185400 | 185400 | 185300 | 917 |
| 415 | 20231208 | 115100 | 30261237600 | 185300 | 185400 | 185400 | 185300 | 300 |
| 416 | 20231208 | 115000 | 30205635900 | 185300 | 185300 | 185400 | 185300 | 354 |
| 417 | 20231208 | 114900 | 30140018600 | 185400 | 185400 | 185400 | 185300 | 332 |
| 418 | 20231208 | 114800 | 30078479300 | 185400 | 185500 | 185600 | 185300 | 1286 |
| 419 | 20231208 | 114700 | 29839988400 | 185600 | 185600 | 185600 | 185500 | 311 |
| 420 | 20231208 | 114600 | 29782283100 | 185600 | 185500 | 185600 | 185500 | 643 |
| 421 | 20231208 | 114500 | 29662991400 | 185500 | 185500 | 185600 | 185400 | 458 |
| 422 | 20231208 | 114400 | 29578020500 | 185500 | 185700 | 185700 | 185500 | 1838 |
| 423 | 20231208 | 114300 | 29236922300 | 185700 | 185400 | 185700 | 185400 | 2804 |
| 424 | 20231208 | 114200 | 28716548300 | 185500 | 185400 | 185500 | 185300 | 2941 |
| 425 | 20231208 | 114100 | 28171068800 | 185400 | 185400 | 185400 | 185300 | 1216 |
| 426 | 20231208 | 114000 | 27945642200 | 185400 | 185300 | 185400 | 185300 | 1883 |
| 427 | 20231208 | 113900 | 27596547600 | 185300 | 185300 | 185300 | 185200 | 2017 |
| 428 | 20231208 | 113800 | 27222808700 | 185300 | 185100 | 185300 | 185100 | 1707 |
| 429 | 20231208 | 113700 | 26906684500 | 185100 | 185100 | 185100 | 185000 | 1046 |
| 430 | 20231208 | 113600 | 26713071500 | 185100 | 185000 | 185100 | 185000 | 1942 |
| 431 | 20231208 | 113500 | 26353735900 | 184900 | 185000 | 185000 | 184900 | 1232 |
| 432 | 20231208 | 113400 | 26125827500 | 185000 | 185000 | 185000 | 184900 | 706 |
| 433 | 20231208 | 113300 | 25995218600 | 185000 | 185000 | 185000 | 184900 | 7631 |
| 434 | 20231208 | 113200 | 24583501100 | 184900 | 185000 | 185000 | 184900 | 949 |
| 435 | 20231208 | 113100 | 24407964100 | 184900 | 185000 | 185000 | 184900 | 932 |
| 436 | 20231208 | 113000 | 24235554000 | 184900 | 184900 | 185000 | 184900 | 1832 |
| 437 | 20231208 | 112900 | 23896721600 | 184900 | 184900 | 184900 | 184800 | 1954 |
| 438 | 20231208 | 112800 | 23535437500 | 184900 | 184900 | 184900 | 184800 | 729 |
| 439 | 20231208 | 112700 | 23400647000 | 184800 | 184900 | 184900 | 184700 | 1243 |
| 440 | 20231208 | 112600 | 23170821500 | 184800 | 184800 | 184900 | 184700 | 497 |
| 441 | 20231208 | 112500 | 23078968600 | 184800 | 184800 | 184900 | 184700 | 803 |
| 442 | 20231208 | 112400 | 22930576200 | 184700 | 184800 | 184800 | 184700 | 3562 |
| 443 | 20231208 | 112300 | 22272321300 | 184800 | 184700 | 184800 | 184700 | 212 |
| 444 | 20231208 | 112200 | 22233148300 | 184800 | 184600 | 184800 | 184600 | 3475 |
| 445 | 20231208 | 112100 | 21591279600 | 184600 | 184700 | 184700 | 184600 | 285 |
| 446 | 20231208 | 112000 | 21538647900 | 184700 | 184700 | 184700 | 184600 | 201 |
| 447 | 20231208 | 111900 | 21501528600 | 184700 | 184700 | 184700 | 184600 | 249 |
| 448 | 20231208 | 111800 | 21455551000 | 184700 | 184600 | 184700 | 184600 | 303 |
| 449 | 20231208 | 111700 | 21399589700 | 184700 | 184600 | 184700 | 184600 | 365 |
| 450 | 20231208 | 111600 | 21332196900 | 184700 | 184700 | 184700 | 184600 | 275 |
| 451 | 20231208 | 111500 | 21281421100 | 184600 | 184700 | 184700 | 184600 | 492 |
| 452 | 20231208 | 111400 | 21190577100 | 184700 | 184700 | 184700 | 184600 | 172 |
| 453 | 20231208 | 111300 | 21158812000 | 184700 | 184700 | 184700 | 184600 | 689 |
| 454 | 20231208 | 111200 | 21031598000 | 184700 | 184700 | 184700 | 184600 | 314 |
| 455 | 20231208 | 111100 | 20973606100 | 184600 | 184600 | 184700 | 184600 | 291 |
| 456 | 20231208 | 111000 | 20919863900 | 184600 | 184600 | 184700 | 184600 | 477 |
| 457 | 20231208 | 110900 | 20831787000 | 184600 | 184500 | 184700 | 184500 | 1432 |
| 458 | 20231208 | 110800 | 20567430400 | 184600 | 184600 | 184600 | 184500 | 284 |
| 459 | 20231208 | 110700 | 20515015100 | 184600 | 184500 | 184600 | 184500 | 505 |
| 460 | 20231208 | 110600 | 20421805400 | 184500 | 184500 | 184600 | 184500 | 222 |
| 461 | 20231208 | 110500 | 20380827800 | 184500 | 184600 | 184600 | 184500 | 196 |
| 462 | 20231208 | 110400 | 20344649400 | 184600 | 184500 | 184600 | 184500 | 300 |
| 463 | 20231208 | 110300 | 20289282700 | 184500 | 184600 | 184600 | 184500 | 230 |
| 464 | 20231208 | 110200 | 20246837800 | 184600 | 184500 | 184600 | 184500 | 939 |
| 465 | 20231208 | 110100 | 20073499100 | 184600 | 184500 | 184600 | 184500 | 258 |
| 466 | 20231208 | 110000 | 20025883400 | 184600 | 184500 | 184600 | 184400 | 1587 |
| 467 | 20231208 | 105900 | 19733161200 | 184500 | 184600 | 184600 | 184400 | 1920 |
| 468 | 20231208 | 105800 | 19378921100 | 184500 | 184500 | 184600 | 184500 | 259 |
| 469 | 20231208 | 105700 | 19331116300 | 184600 | 184600 | 184600 | 184500 | 370 |
| 470 | 20231208 | 105600 | 19262826100 | 184500 | 184600 | 184600 | 184500 | 306 |
| 471 | 20231208 | 105500 | 19206342700 | 184600 | 184600 | 184600 | 184500 | 132 |
| 472 | 20231208 | 105400 | 19181976700 | 184500 | 184600 | 184600 | 184500 | 981 |
| 473 | 20231208 | 105300 | 19000898400 | 184600 | 184600 | 184600 | 184500 | 286 |
| 474 | 20231208 | 105200 | 18948113800 | 184500 | 184600 | 184600 | 184500 | 259 |
| 475 | 20231208 | 105100 | 18900304200 | 184600 | 184500 | 184600 | 184500 | 369 |
| 476 | 20231208 | 105000 | 18832204500 | 184600 | 184500 | 184600 | 184500 | 266 |
| 477 | 20231208 | 104900 | 18783106900 | 184600 | 184600 | 184600 | 184500 | 115 |
| 478 | 20231208 | 104800 | 18761880800 | 184500 | 184600 | 184600 | 184500 | 170 |
| 479 | 20231208 | 104700 | 18730512800 | 184600 | 184500 | 184600 | 184500 | 219 |
| 480 | 20231208 | 104600 | 18690089000 | 184600 | 184600 | 184600 | 184500 | 200 |
| 481 | 20231208 | 104500 | 18653169400 | 184600 | 184600 | 184600 | 184500 | 917 |
| 482 | 20231208 | 104400 | 18483901400 | 184600 | 184600 | 184700 | 184600 | 2295 |
| 483 | 20231208 | 104300 | 18060211400 | 184600 | 184500 | 184600 | 184500 | 1890 |
| 484 | 20231208 | 104200 | 17711487000 | 184500 | 184400 | 184500 | 184400 | 142 |
| 485 | 20231208 | 104100 | 17685291400 | 184500 | 184400 | 184500 | 184400 | 146 |
| 486 | 20231208 | 104000 | 17658358600 | 184500 | 184400 | 184500 | 184400 | 616 |
| 487 | 20231208 | 103900 | 17544737100 | 184400 | 184500 | 184500 | 184400 | 49 |
| 488 | 20231208 | 103800 | 17535699700 | 184500 | 184400 | 184500 | 184400 | 103 |
| 489 | 20231208 | 103700 | 17516700500 | 184400 | 184500 | 184500 | 184400 | 63 |
| 490 | 20231208 | 103600 | 17505079600 | 184400 | 184400 | 184500 | 184400 | 482 |
| 491 | 20231208 | 103500 | 17416198200 | 184500 | 184300 | 184500 | 184300 | 424 |
| 492 | 20231208 | 103400 | 17338003300 | 184300 | 184400 | 184400 | 184300 | 530 |
| 493 | 20231208 | 103300 | 17240308600 | 184400 | 184500 | 184500 | 184400 | 635 |
| 494 | 20231208 | 103200 | 17123212600 | 184500 | 184500 | 184500 | 184400 | 471 |
| 495 | 20231208 | 103100 | 17036320000 | 184500 | 184500 | 184500 | 184400 | 212 |
| 496 | 20231208 | 103000 | 16997207100 | 184500 | 184500 | 184500 | 184400 | 714 |
| 497 | 20231208 | 102900 | 16865483600 | 184400 | 184500 | 184500 | 184400 | 163 |
| 498 | 20231208 | 102800 | 16835412800 | 184400 | 184400 | 184600 | 184400 | 1144 |
| 499 | 20231208 | 102700 | 16624370900 | 184400 | 184400 | 184500 | 184400 | 510 |
| 500 | 20231208 | 102600 | 16530297400 | 184400 | 184500 | 184500 | 184400 | 90 |
| 501 | 20231208 | 102500 | 16513696800 | 184400 | 184500 | 184500 | 184400 | 523 |
| 502 | 20231208 | 102400 | 16417215800 | 184500 | 184500 | 184600 | 184500 | 297 |
| 503 | 20231208 | 102300 | 16362415500 | 184500 | 184500 | 184600 | 184500 | 966 |
| 504 | 20231208 | 102200 | 16184182900 | 184500 | 184600 | 184600 | 184500 | 217 |
| 505 | 20231208 | 102100 | 16144141800 | 184600 | 184500 | 184600 | 184300 | 787 |
| 506 | 20231208 | 102000 | 15998973400 | 184500 | 184500 | 184600 | 184500 | 482 |
| 507 | 20231208 | 101900 | 15910031400 | 184500 | 184600 | 184600 | 184400 | 1178 |
| 508 | 20231208 | 101800 | 15692709700 | 184500 | 184500 | 184600 | 184500 | 375 |
| 509 | 20231208 | 101700 | 15623520400 | 184600 | 184600 | 184600 | 184500 | 391 |
| 510 | 20231208 | 101600 | 15551354300 | 184600 | 184600 | 184700 | 184500 | 700 |
| 511 | 20231208 | 101500 | 15422134600 | 184600 | 184700 | 184700 | 184500 | 2759 |
| 512 | 20231208 | 101400 | 14912801600 | 184600 | 184600 | 184700 | 184600 | 590 |
| 513 | 20231208 | 101300 | 14803864800 | 184600 | 184600 | 184700 | 184600 | 311 |
| 514 | 20231208 | 101200 | 14746441600 | 184600 | 184700 | 184700 | 184600 | 451 |
| 515 | 20231208 | 101100 | 14663165100 | 184700 | 184600 | 184700 | 184600 | 1022 |
| 516 | 20231208 | 101000 | 14474451200 | 184700 | 184600 | 184700 | 184600 | 605 |
| 517 | 20231208 | 100900 | 14362743000 | 184700 | 184700 | 184700 | 184600 | 517 |
| 518 | 20231208 | 100800 | 14267273100 | 184700 | 184700 | 184700 | 184600 | 315 |
| 519 | 20231208 | 100700 | 14209098000 | 184700 | 184600 | 184700 | 184600 | 262 |
| 520 | 20231208 | 100600 | 14160719100 | 184600 | 184600 | 184700 | 184600 | 403 |
| 521 | 20231208 | 100500 | 14086293100 | 184600 | 184400 | 184600 | 184400 | 7566 |
| 522 | 20231208 | 100400 | 12690136100 | 184500 | 184400 | 184500 | 184400 | 1638 |
| 523 | 20231208 | 100300 | 12387947000 | 184500 | 184400 | 184500 | 184400 | 491 |
| 524 | 20231208 | 100200 | 12297391000 | 184400 | 184400 | 184500 | 184400 | 923 |
| 525 | 20231208 | 100100 | 12127169400 | 184500 | 184400 | 184500 | 184400 | 2432 |
| 526 | 20231208 | 100000 | 11678670800 | 184400 | 184300 | 184400 | 184300 | 1103 |
| 527 | 20231208 | 095900 | 11475278400 | 184400 | 184300 | 184400 | 184300 | 1017 |
| 528 | 20231208 | 095800 | 11287777400 | 184300 | 184200 | 184300 | 184100 | 400 |
| 529 | 20231208 | 095700 | 11214093800 | 184200 | 184300 | 184300 | 184200 | 288 |
| 530 | 20231208 | 095600 | 11161015600 | 184300 | 184300 | 184400 | 184300 | 1719 |
| 531 | 20231208 | 095500 | 10844180100 | 184300 | 184300 | 184400 | 184200 | 1652 |
| 532 | 20231208 | 095400 | 10539692800 | 184200 | 184200 | 184300 | 184100 | 3023 |
| 533 | 20231208 | 095300 | 9982824700 | 184200 | 184100 | 184200 | 184100 | 248 |
| 534 | 20231208 | 095200 | 9937153500 | 184200 | 184100 | 184200 | 184000 | 592 |
| 535 | 20231208 | 095100 | 9828165500 | 184100 | 184100 | 184100 | 184000 | 1739 |
| 536 | 20231208 | 095000 | 9508036300 | 184100 | 184100 | 184100 | 184000 | 79 |
| 537 | 20231208 | 094900 | 9493495200 | 184000 | 183900 | 184100 | 183900 | 696 |
| 538 | 20231208 | 094800 | 9365433200 | 183900 | 184000 | 184000 | 183900 | 347 |
| 539 | 20231208 | 094700 | 9301585700 | 184000 | 183900 | 184000 | 183900 | 207 |
| 540 | 20231208 | 094600 | 9263506500 | 183900 | 184000 | 184000 | 183800 | 2561 |
| 541 | 20231208 | 094500 | 8792445700 | 184000 | 184100 | 184100 | 184000 | 291 |
| 542 | 20231208 | 094400 | 8738897200 | 184100 | 184200 | 184200 | 184100 | 1846 |
| 543 | 20231208 | 094300 | 8399028400 | 184100 | 184200 | 184200 | 184100 | 203 |
| 544 | 20231208 | 094200 | 8361650400 | 184100 | 184200 | 184200 | 184100 | 191 |
| 545 | 20231208 | 094100 | 8326470300 | 184200 | 184100 | 184200 | 184100 | 243 |
| 546 | 20231208 | 094000 | 8281723700 | 184000 | 184100 | 184200 | 184000 | 434 |
| 547 | 20231208 | 093900 | 8201814100 | 184100 | 184100 | 184100 | 184000 | 680 |
| 548 | 20231208 | 093800 | 8076627500 | 184100 | 184000 | 184100 | 184000 | 974 |
| 549 | 20231208 | 093700 | 7897332200 | 184000 | 184000 | 184100 | 183900 | 1652 |
| 550 | 20231208 | 093600 | 7593366800 | 184000 | 183900 | 184000 | 183900 | 508 |
| 551 | 20231208 | 093500 | 7499917100 | 183900 | 184000 | 184000 | 183900 | 345 |
| 552 | 20231208 | 093400 | 7436437900 | 184000 | 184000 | 184000 | 183900 | 115 |
| 553 | 20231208 | 093300 | 7415283000 | 183900 | 184000 | 184000 | 183900 | 256 |
| 554 | 20231208 | 093200 | 7368190900 | 184000 | 184000 | 184000 | 183900 | 367 |
| 555 | 20231208 | 093100 | 7300688200 | 184000 | 184000 | 184000 | 183900 | 1219 |
| 556 | 20231208 | 093000 | 7076394200 | 184000 | 183900 | 184000 | 183900 | 645 |
| 557 | 20231208 | 092900 | 6957734800 | 184000 | 183900 | 184000 | 183900 | 90 |
| 558 | 20231208 | 092800 | 6941177600 | 184000 | 183800 | 184000 | 183800 | 1612 |
| 559 | 20231208 | 092700 | 6644762500 | 183800 | 183800 | 183900 | 183800 | 275 |
| 560 | 20231208 | 092600 | 6594210400 | 183800 | 184000 | 184000 | 183800 | 177 |
| 561 | 20231208 | 092500 | 6561663300 | 184000 | 183900 | 184000 | 183800 | 557 |
| 562 | 20231208 | 092400 | 6459223600 | 183900 | 183900 | 183900 | 183800 | 629 |
| 563 | 20231208 | 092300 | 6343573200 | 183900 | 183700 | 183900 | 183600 | 733 |
| 564 | 20231208 | 092200 | 6208866400 | 183600 | 183700 | 183700 | 183600 | 820 |
| 565 | 20231208 | 092100 | 6058242400 | 183700 | 183800 | 183800 | 183700 | 478 |
| 566 | 20231208 | 092000 | 5970422000 | 183800 | 183900 | 183900 | 183700 | 431 |
| 567 | 20231208 | 091900 | 5891203400 | 183800 | 183800 | 183900 | 183800 | 264 |
| 568 | 20231208 | 091800 | 5842667300 | 183800 | 183900 | 184000 | 183800 | 790 |
| 569 | 20231208 | 091700 | 5697407400 | 183900 | 183900 | 184000 | 183900 | 381 |
| 570 | 20231208 | 091600 | 5627333100 | 184000 | 184000 | 184100 | 184000 | 1017 |
| 571 | 20231208 | 091500 | 5440179700 | 184100 | 184000 | 184100 | 183900 | 1696 |
| 572 | 20231208 | 091400 | 5128102700 | 183900 | 183900 | 184000 | 183800 | 1058 |
| 573 | 20231208 | 091300 | 4933527200 | 184000 | 183900 | 184000 | 183900 | 955 |
| 574 | 20231208 | 091200 | 4757891600 | 183900 | 184000 | 184000 | 183800 | 865 |
| 575 | 20231208 | 091100 | 4598819400 | 183900 | 184000 | 184000 | 183900 | 592 |
| 576 | 20231208 | 091000 | 4489896200 | 184000 | 183700 | 184000 | 183700 | 1262 |
| 577 | 20231208 | 090900 | 4257852000 | 183700 | 183800 | 183800 | 183700 | 554 |
| 578 | 20231208 | 090800 | 4156059100 | 183800 | 183800 | 183800 | 183700 | 433 |
| 579 | 20231208 | 090700 | 4076485000 | 183800 | 183700 | 183800 | 183500 | 934 |
| 580 | 20231208 | 090600 | 3904964700 | 183700 | 183900 | 183900 | 183700 | 1129 |
| 581 | 20231208 | 090500 | 3697497800 | 183800 | 183800 | 183900 | 183700 | 1183 |
| 582 | 20231208 | 090400 | 3480025500 | 183800 | 183700 | 183800 | 183700 | 671 |
| 583 | 20231208 | 090300 | 3356700600 | 183800 | 183800 | 183900 | 183400 | 1889 |
| 584 | 20231208 | 090200 | 3009593400 | 183800 | 183900 | 183900 | 183700 | 639 |
| 585 | 20231208 | 090100 | 2892120000 | 183900 | 184200 | 184200 | 183700 | 1451 |
| 586 | 20231208 | 090000 | 2625260200 | 184200 | 183600 | 184500 | 183500 | 14274 |