34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 184400 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 25927 |
| 3 | 20231212 | 184300 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 4 | 20231212 | 184200 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 5 | 20231212 | 184100 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 6 | 20231212 | 184000 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 7 | 20231212 | 183900 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 8 | 20231212 | 183800 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 9 | 20231212 | 183700 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 10 | 20231212 | 183600 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 11 | 20231212 | 183500 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 12 | 20231212 | 183400 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 13 | 20231212 | 183300 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 14 | 20231212 | 183200 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 15 | 20231212 | 183100 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 16 | 20231212 | 183000 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 17 | 20231212 | 182900 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 18 | 20231212 | 182800 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 19 | 20231212 | 182700 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 20 | 20231212 | 182600 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 21 | 20231212 | 182500 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 22 | 20231212 | 182400 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 23 | 20231212 | 182300 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 24 | 20231212 | 182200 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 25 | 20231212 | 182100 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 26 | 20231212 | 182000 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 27 | 20231212 | 181900 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 28 | 20231212 | 181800 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 29 | 20231212 | 181700 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 30 | 20231212 | 181600 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 31 | 20231212 | 181500 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 32 | 20231212 | 181400 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 25927 |
| 33 | 20231212 | 181300 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 34 | 20231212 | 181200 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 35 | 20231212 | 181100 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 36 | 20231212 | 181000 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 37 | 20231212 | 180900 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 38 | 20231212 | 180800 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 39 | 20231212 | 180700 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 40 | 20231212 | 180600 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 41 | 20231212 | 180500 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 42 | 20231212 | 180400 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 43 | 20231212 | 180300 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 44 | 20231212 | 180200 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 45 | 20231212 | 180100 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 46 | 20231212 | 180000 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 47 | 20231212 | 175900 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 48 | 20231212 | 175800 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 49 | 20231212 | 175700 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 50 | 20231212 | 175600 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 51 | 20231212 | 175500 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 52 | 20231212 | 175400 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 53 | 20231212 | 175300 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 54 | 20231212 | 175200 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 55 | 20231212 | 175100 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 56 | 20231212 | 175000 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 57 | 20231212 | 174900 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 58 | 20231212 | 174800 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 59 | 20231212 | 174700 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 60 | 20231212 | 174600 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 61 | 20231212 | 174500 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 62 | 20231212 | 174400 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 25927 |
| 63 | 20231212 | 174300 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 64 | 20231212 | 174200 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 65 | 20231212 | 174100 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 66 | 20231212 | 174000 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 67 | 20231212 | 173900 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 68 | 20231212 | 173800 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 69 | 20231212 | 173700 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 70 | 20231212 | 173600 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 71 | 20231212 | 173500 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 72 | 20231212 | 173400 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 73 | 20231212 | 173300 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 74 | 20231212 | 173200 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 75 | 20231212 | 173100 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 76 | 20231212 | 173000 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 77 | 20231212 | 172900 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 78 | 20231212 | 172800 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 79 | 20231212 | 172700 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 80 | 20231212 | 172600 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 81 | 20231212 | 172500 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 82 | 20231212 | 172400 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 83 | 20231212 | 172300 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 84 | 20231212 | 172200 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 85 | 20231212 | 172100 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 86 | 20231212 | 172000 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 87 | 20231212 | 171900 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 88 | 20231212 | 171800 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 89 | 20231212 | 171700 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 90 | 20231212 | 171600 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 91 | 20231212 | 171500 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 92 | 20231212 | 171400 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 25927 |
| 93 | 20231212 | 171300 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 94 | 20231212 | 171200 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 95 | 20231212 | 171100 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 96 | 20231212 | 171000 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 97 | 20231212 | 170900 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 98 | 20231212 | 170800 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 99 | 20231212 | 170700 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 100 | 20231212 | 170600 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 101 | 20231212 | 170500 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 102 | 20231212 | 170400 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 103 | 20231212 | 170300 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 104 | 20231212 | 170200 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 105 | 20231212 | 170100 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 106 | 20231212 | 170000 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 107 | 20231212 | 165900 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 108 | 20231212 | 165800 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 109 | 20231212 | 165700 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 110 | 20231212 | 165600 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 111 | 20231212 | 165500 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 112 | 20231212 | 165400 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 113 | 20231212 | 165300 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 114 | 20231212 | 165200 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 115 | 20231212 | 165100 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 116 | 20231212 | 165000 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 117 | 20231212 | 164900 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 118 | 20231212 | 164800 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 119 | 20231212 | 164700 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 120 | 20231212 | 164600 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 121 | 20231212 | 164500 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 122 | 20231212 | 164400 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 25927 |
| 123 | 20231212 | 164300 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 124 | 20231212 | 164200 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 125 | 20231212 | 164100 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 126 | 20231212 | 164000 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 127 | 20231212 | 163900 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 128 | 20231212 | 163800 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 129 | 20231212 | 163700 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 130 | 20231212 | 163600 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 131 | 20231212 | 163500 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 132 | 20231212 | 163400 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 133 | 20231212 | 163300 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 134 | 20231212 | 163200 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 135 | 20231212 | 163100 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 136 | 20231212 | 163000 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 137 | 20231212 | 162900 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 138 | 20231212 | 162800 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 139 | 20231212 | 162700 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 140 | 20231212 | 162600 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 141 | 20231212 | 162500 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 142 | 20231212 | 162400 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 143 | 20231212 | 162300 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 144 | 20231212 | 162200 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 145 | 20231212 | 162100 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 146 | 20231212 | 162000 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 147 | 20231212 | 161900 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 148 | 20231212 | 161800 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 149 | 20231212 | 161700 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 150 | 20231212 | 161600 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 151 | 20231212 | 161500 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 152 | 20231212 | 161400 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 25927 |
| 153 | 20231212 | 161300 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 154 | 20231212 | 161200 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 155 | 20231212 | 161100 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 156 | 20231212 | 161000 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 157 | 20231212 | 160900 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 158 | 20231212 | 160800 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 159 | 20231212 | 160700 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 160 | 20231212 | 160600 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 161 | 20231212 | 160500 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 162 | 20231212 | 160400 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 163 | 20231212 | 160300 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 164 | 20231212 | 160200 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 165 | 20231212 | 160100 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 166 | 20231212 | 160000 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 167 | 20231212 | 155900 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 168 | 20231212 | 155800 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 169 | 20231212 | 155700 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 170 | 20231212 | 155600 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 171 | 20231212 | 155500 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 172 | 20231212 | 155400 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 173 | 20231212 | 155300 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 174 | 20231212 | 155200 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 175 | 20231212 | 155100 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 176 | 20231212 | 155000 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 177 | 20231212 | 154900 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 178 | 20231212 | 154800 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 179 | 20231212 | 154700 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 180 | 20231212 | 154600 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 181 | 20231212 | 154500 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 182 | 20231212 | 154400 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 25927 |
| 183 | 20231212 | 154300 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 184 | 20231212 | 154200 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 185 | 20231212 | 154100 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 186 | 20231212 | 154000 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 187 | 20231212 | 153900 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 188 | 20231212 | 153800 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 189 | 20231212 | 153700 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 190 | 20231212 | 153600 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 191 | 20231212 | 153500 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 192 | 20231212 | 153400 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 193 | 20231212 | 153300 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 194 | 20231212 | 153200 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 195 | 20231212 | 153100 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 0 |
| 196 | 20231212 | 153000 | 60565067000 | 185600 | 185600 | 185600 | 185600 | 25927 |
| 197 | 20231212 | 152900 | 55753015800 | 185900 | 185900 | 185900 | 185900 | 0 |
| 198 | 20231212 | 152800 | 55753015800 | 185900 | 185900 | 185900 | 185900 | 0 |
| 199 | 20231212 | 152700 | 55753015800 | 185900 | 185900 | 185900 | 185900 | 0 |
| 200 | 20231212 | 152600 | 55753015800 | 185900 | 185900 | 185900 | 185900 | 0 |
| 201 | 20231212 | 152500 | 55753015800 | 185900 | 185900 | 185900 | 185900 | 0 |
| 202 | 20231212 | 152400 | 55753015800 | 185900 | 185900 | 185900 | 185900 | 0 |
| 203 | 20231212 | 152300 | 55753015800 | 185900 | 185900 | 185900 | 185900 | 0 |
| 204 | 20231212 | 152200 | 55753015800 | 185900 | 185900 | 185900 | 185900 | 0 |
| 205 | 20231212 | 152100 | 55753015800 | 185900 | 185900 | 185900 | 185900 | 0 |
| 206 | 20231212 | 152000 | 55753015800 | 185900 | 185900 | 185900 | 185900 | 0 |
| 207 | 20231212 | 151900 | 55753015800 | 185900 | 185800 | 185900 | 185700 | 1074 |
| 208 | 20231212 | 151800 | 55553417500 | 185800 | 185700 | 185800 | 185700 | 341 |
| 209 | 20231212 | 151700 | 55490075000 | 185800 | 185900 | 185900 | 185700 | 1467 |
| 210 | 20231212 | 151600 | 55217492800 | 185800 | 185900 | 185900 | 185800 | 728 |
| 211 | 20231212 | 151500 | 55082203900 | 185800 | 185800 | 185900 | 185800 | 690 |
| 212 | 20231212 | 151400 | 54953979100 | 185900 | 185900 | 185900 | 185800 | 626 |
| 213 | 20231212 | 151300 | 54837627900 | 185900 | 185900 | 185900 | 185800 | 496 |
| 214 | 20231212 | 151200 | 54745446800 | 185800 | 185800 | 185900 | 185800 | 549 |
| 215 | 20231212 | 151100 | 54643414700 | 185900 | 185700 | 185900 | 185700 | 752 |
| 216 | 20231212 | 151000 | 54503679100 | 185800 | 185800 | 185900 | 185700 | 1306 |
| 217 | 20231212 | 150900 | 54261030000 | 185800 | 185700 | 185900 | 185700 | 1106 |
| 218 | 20231212 | 150800 | 54055558100 | 185800 | 185700 | 185800 | 185700 | 578 |
| 219 | 20231212 | 150700 | 53948205500 | 185600 | 185700 | 185800 | 185600 | 450 |
| 220 | 20231212 | 150600 | 53864643200 | 185700 | 185700 | 185800 | 185600 | 528 |
| 221 | 20231212 | 150500 | 53766575000 | 185700 | 185800 | 185800 | 185700 | 602 |
| 222 | 20231212 | 150400 | 53654780800 | 185800 | 185800 | 185800 | 185700 | 292 |
| 223 | 20231212 | 150300 | 53600541900 | 185800 | 185800 | 185900 | 185800 | 579 |
| 224 | 20231212 | 150200 | 53492958800 | 185800 | 185800 | 185900 | 185700 | 1082 |
| 225 | 20231212 | 150100 | 53291907100 | 185800 | 185700 | 185800 | 185700 | 447 |
| 226 | 20231212 | 150000 | 53208894600 | 185700 | 185800 | 185800 | 185700 | 747 |
| 227 | 20231212 | 145900 | 53070149600 | 185700 | 185800 | 185800 | 185700 | 790 |
| 228 | 20231212 | 145800 | 52923405600 | 185800 | 185700 | 185800 | 185700 | 356 |
| 229 | 20231212 | 145700 | 52857292400 | 185800 | 185800 | 185900 | 185700 | 987 |
| 230 | 20231212 | 145600 | 52673892600 | 185900 | 185900 | 185900 | 185800 | 587 |
| 231 | 20231212 | 145500 | 52564822000 | 185800 | 185900 | 185900 | 185800 | 517 |
| 232 | 20231212 | 145400 | 52468743600 | 185800 | 185900 | 185900 | 185800 | 502 |
| 233 | 20231212 | 145300 | 52375449600 | 185900 | 186000 | 186000 | 185800 | 2285 |
| 234 | 20231212 | 145200 | 51950571300 | 186100 | 186000 | 186100 | 186000 | 409 |
| 235 | 20231212 | 145100 | 51874492500 | 186100 | 186100 | 186100 | 186000 | 631 |
| 236 | 20231212 | 145000 | 51757098100 | 186100 | 186100 | 186100 | 186000 | 573 |
| 237 | 20231212 | 144900 | 51650497300 | 186000 | 186000 | 186100 | 186000 | 346 |
| 238 | 20231212 | 144800 | 51586134500 | 186000 | 186100 | 186100 | 186000 | 739 |
| 239 | 20231212 | 144700 | 51448642900 | 186100 | 186100 | 186100 | 186000 | 690 |
| 240 | 20231212 | 144600 | 51320275200 | 186100 | 186000 | 186100 | 186000 | 548 |
| 241 | 20231212 | 144500 | 51218318400 | 186000 | 186000 | 186100 | 186000 | 477 |
| 242 | 20231212 | 144400 | 51129590400 | 186100 | 186000 | 186100 | 186000 | 496 |
| 243 | 20231212 | 144300 | 51037314900 | 186100 | 186100 | 186100 | 186000 | 376 |
| 244 | 20231212 | 144200 | 50967361300 | 186000 | 186000 | 186100 | 186000 | 392 |
| 245 | 20231212 | 144100 | 50894440100 | 186000 | 186100 | 186100 | 186000 | 636 |
| 246 | 20231212 | 144000 | 50776122900 | 186000 | 186000 | 186100 | 185900 | 1983 |
| 247 | 20231212 | 143900 | 50407259100 | 186000 | 185900 | 186000 | 185900 | 703 |
| 248 | 20231212 | 143800 | 50276526900 | 185900 | 186000 | 186000 | 185900 | 332 |
| 249 | 20231212 | 143700 | 50214801000 | 185900 | 185900 | 186000 | 185900 | 655 |
| 250 | 20231212 | 143600 | 50093016400 | 186000 | 185900 | 186000 | 185900 | 402 |
| 251 | 20231212 | 143500 | 50018279600 | 186000 | 186000 | 186000 | 185900 | 1334 |
| 252 | 20231212 | 143400 | 49770271400 | 185900 | 186000 | 186000 | 185900 | 457 |
| 253 | 20231212 | 143300 | 49685291200 | 186000 | 185900 | 186000 | 185800 | 471 |
| 254 | 20231212 | 143200 | 49597730900 | 185800 | 185900 | 186000 | 185800 | 740 |
| 255 | 20231212 | 143100 | 49460161600 | 185800 | 185900 | 186000 | 185800 | 856 |
| 256 | 20231212 | 143000 | 49301014000 | 185900 | 185800 | 185900 | 185800 | 266 |
| 257 | 20231212 | 142900 | 49251572200 | 185900 | 185800 | 185900 | 185700 | 345 |
| 258 | 20231212 | 142800 | 49187469700 | 185800 | 185700 | 185900 | 185700 | 856 |
| 259 | 20231212 | 142700 | 49028413400 | 185700 | 185900 | 185900 | 185700 | 1863 |
| 260 | 20231212 | 142600 | 48682218800 | 185900 | 185800 | 185900 | 185800 | 279 |
| 261 | 20231212 | 142500 | 48630360700 | 185800 | 185900 | 186000 | 185800 | 628 |
| 262 | 20231212 | 142400 | 48513602800 | 185900 | 185900 | 186000 | 185900 | 186 |
| 263 | 20231212 | 142300 | 48479017800 | 186000 | 186000 | 186000 | 185900 | 294 |
| 264 | 20231212 | 142200 | 48424347400 | 186000 | 186000 | 186100 | 185900 | 322 |
| 265 | 20231212 | 142100 | 48364461800 | 186100 | 186000 | 186100 | 186000 | 785 |
| 266 | 20231212 | 142000 | 48218437900 | 186000 | 186000 | 186100 | 186000 | 564 |
| 267 | 20231212 | 141900 | 48113523400 | 186100 | 186100 | 186100 | 186000 | 356 |
| 268 | 20231212 | 141800 | 48047286300 | 186000 | 186200 | 186200 | 186000 | 520 |
| 269 | 20231212 | 141700 | 47950522000 | 186100 | 186000 | 186100 | 186000 | 597 |
| 270 | 20231212 | 141600 | 47839434800 | 186000 | 186000 | 186100 | 186000 | 357 |
| 271 | 20231212 | 141500 | 47773011900 | 186100 | 186200 | 186300 | 186000 | 748 |
| 272 | 20231212 | 141400 | 47633744000 | 186200 | 186100 | 186200 | 186000 | 3512 |
| 273 | 20231212 | 141300 | 46979981400 | 186100 | 186000 | 186100 | 186000 | 343 |
| 274 | 20231212 | 141200 | 46916163700 | 186100 | 186000 | 186100 | 186000 | 335 |
| 275 | 20231212 | 141100 | 46853835900 | 186100 | 185900 | 186100 | 185900 | 715 |
| 276 | 20231212 | 141000 | 46720840700 | 186000 | 186000 | 186000 | 185900 | 327 |
| 277 | 20231212 | 140900 | 46660031500 | 186000 | 186000 | 186000 | 185900 | 282 |
| 278 | 20231212 | 140800 | 46607591600 | 186000 | 186000 | 186000 | 185900 | 272 |
| 279 | 20231212 | 140700 | 46557023700 | 186000 | 185900 | 186000 | 185900 | 454 |
| 280 | 20231212 | 140600 | 46472605300 | 185900 | 185800 | 186000 | 185800 | 234 |
| 281 | 20231212 | 140500 | 46429107300 | 185900 | 186000 | 186000 | 185800 | 982 |
| 282 | 20231212 | 140400 | 46246573500 | 186000 | 186000 | 186100 | 186000 | 341 |
| 283 | 20231212 | 140300 | 46183146100 | 186100 | 186100 | 186200 | 186000 | 1082 |
| 284 | 20231212 | 140200 | 45981794800 | 186100 | 186100 | 186200 | 186100 | 396 |
| 285 | 20231212 | 140100 | 45908090400 | 186100 | 186100 | 186200 | 186100 | 213 |
| 286 | 20231212 | 140000 | 45868433500 | 186100 | 186100 | 186200 | 186100 | 997 |
| 287 | 20231212 | 135900 | 45682821900 | 186200 | 186100 | 186200 | 186100 | 373 |
| 288 | 20231212 | 135800 | 45613399500 | 186200 | 186100 | 186200 | 186100 | 337 |
| 289 | 20231212 | 135700 | 45550667300 | 186100 | 186200 | 186200 | 186100 | 238 |
| 290 | 20231212 | 135600 | 45506371700 | 186200 | 186200 | 186200 | 186100 | 426 |
| 291 | 20231212 | 135500 | 45427073400 | 186100 | 186200 | 186200 | 186100 | 407 |
| 292 | 20231212 | 135400 | 45351306100 | 186200 | 186000 | 186200 | 186000 | 992 |
| 293 | 20231212 | 135300 | 45166687200 | 186000 | 186100 | 186200 | 186000 | 1370 |
| 294 | 20231212 | 135200 | 44911739900 | 186100 | 185900 | 186100 | 185900 | 925 |
| 295 | 20231212 | 135100 | 44739664300 | 185900 | 185900 | 186000 | 185800 | 517 |
| 296 | 20231212 | 135000 | 44643553600 | 185900 | 185900 | 185900 | 185800 | 145 |
| 297 | 20231212 | 134900 | 44616602300 | 185900 | 185800 | 186000 | 185800 | 759 |
| 298 | 20231212 | 134800 | 44475511200 | 185900 | 186100 | 186200 | 185800 | 2656 |
| 299 | 20231212 | 134700 | 43981571700 | 186100 | 186100 | 186200 | 186100 | 788 |
| 300 | 20231212 | 134600 | 43834910000 | 186100 | 186200 | 186200 | 186100 | 188 |
| 301 | 20231212 | 134500 | 43799918500 | 186100 | 186100 | 186100 | 186000 | 1733 |
| 302 | 20231212 | 134400 | 43477422000 | 186100 | 186000 | 186100 | 186000 | 555 |
| 303 | 20231212 | 134300 | 43374188000 | 185900 | 186000 | 186100 | 185900 | 665 |
| 304 | 20231212 | 134200 | 43250497800 | 186000 | 186000 | 186100 | 186000 | 534 |
| 305 | 20231212 | 134100 | 43151158100 | 186000 | 186100 | 186100 | 186000 | 318 |
| 306 | 20231212 | 134000 | 43091999700 | 186100 | 186100 | 186300 | 186100 | 2287 |
| 307 | 20231212 | 133900 | 42666136600 | 186200 | 186200 | 186200 | 186100 | 159 |
| 308 | 20231212 | 133800 | 42636543000 | 186200 | 186200 | 186200 | 186100 | 1964 |
| 309 | 20231212 | 133700 | 42270883400 | 186200 | 186200 | 186300 | 186200 | 560 |
| 310 | 20231212 | 133600 | 42166608100 | 186200 | 186200 | 186300 | 186200 | 377 |
| 311 | 20231212 | 133500 | 42096389100 | 186200 | 186200 | 186300 | 186200 | 513 |
| 312 | 20231212 | 133400 | 42000848500 | 186300 | 186100 | 186300 | 186100 | 1879 |
| 313 | 20231212 | 133300 | 41650936300 | 186100 | 186100 | 186200 | 186100 | 526 |
| 314 | 20231212 | 133200 | 41553028800 | 186100 | 186100 | 186200 | 186100 | 369 |
| 315 | 20231212 | 133100 | 41484341600 | 186100 | 186100 | 186200 | 186100 | 478 |
| 316 | 20231212 | 133000 | 41395369800 | 186100 | 186200 | 186200 | 186100 | 666 |
| 317 | 20231212 | 132900 | 41271417600 | 186100 | 186000 | 186200 | 186000 | 2428 |
| 318 | 20231212 | 132800 | 40819533000 | 186000 | 186000 | 186100 | 186000 | 253 |
| 319 | 20231212 | 132700 | 40772468400 | 186000 | 186000 | 186100 | 186000 | 366 |
| 320 | 20231212 | 132600 | 40704374300 | 186000 | 186000 | 186100 | 186000 | 544 |
| 321 | 20231212 | 132500 | 40603157000 | 186100 | 186000 | 186100 | 186000 | 246 |
| 322 | 20231212 | 132400 | 40557395800 | 186000 | 186100 | 186100 | 186000 | 444 |
| 323 | 20231212 | 132300 | 40474790900 | 186100 | 186100 | 186100 | 186000 | 300 |
| 324 | 20231212 | 132200 | 40418984500 | 186100 | 186000 | 186100 | 185900 | 970 |
| 325 | 20231212 | 132100 | 40238555200 | 186000 | 185900 | 186000 | 185900 | 246 |
| 326 | 20231212 | 132000 | 40192817900 | 186000 | 186000 | 186000 | 185900 | 286 |
| 327 | 20231212 | 131900 | 40139633200 | 185900 | 186000 | 186000 | 185800 | 293 |
| 328 | 20231212 | 131800 | 40085152000 | 185900 | 185900 | 186000 | 185800 | 620 |
| 329 | 20231212 | 131700 | 39969893000 | 185900 | 185800 | 185900 | 185800 | 296 |
| 330 | 20231212 | 131600 | 39914876200 | 185900 | 185900 | 185900 | 185800 | 454 |
| 331 | 20231212 | 131500 | 39830521700 | 185800 | 185900 | 185900 | 185800 | 854 |
| 332 | 20231212 | 131400 | 39671830700 | 185800 | 185900 | 185900 | 185800 | 276 |
| 333 | 20231212 | 131300 | 39620542600 | 185800 | 185900 | 185900 | 185800 | 479 |
| 334 | 20231212 | 131200 | 39531526200 | 185900 | 185900 | 185900 | 185800 | 258 |
| 335 | 20231212 | 131100 | 39483577000 | 185800 | 185900 | 185900 | 185800 | 340 |
| 336 | 20231212 | 131000 | 39420391300 | 185900 | 185800 | 185900 | 185700 | 604 |
| 337 | 20231212 | 130900 | 39308166500 | 185700 | 185800 | 185800 | 185700 | 567 |
| 338 | 20231212 | 130800 | 39202841600 | 185800 | 185700 | 185800 | 185700 | 226 |
| 339 | 20231212 | 130700 | 39160858200 | 185800 | 185800 | 185900 | 185800 | 1389 |
| 340 | 20231212 | 130600 | 38902758300 | 185900 | 185900 | 185900 | 185800 | 292 |
| 341 | 20231212 | 130500 | 38848487700 | 185900 | 185800 | 185900 | 185800 | 396 |
| 342 | 20231212 | 130400 | 38774885400 | 185900 | 185900 | 185900 | 185800 | 588 |
| 343 | 20231212 | 130300 | 38665585900 | 185800 | 185800 | 185900 | 185800 | 265 |
| 344 | 20231212 | 130200 | 38616346900 | 185900 | 186000 | 186000 | 185800 | 1083 |
| 345 | 20231212 | 130100 | 38415010200 | 186000 | 185900 | 186000 | 185900 | 308 |
| 346 | 20231212 | 130000 | 38357731400 | 185900 | 186000 | 186000 | 185900 | 137 |
| 347 | 20231212 | 125900 | 38332260100 | 185900 | 185900 | 186000 | 185900 | 286 |
| 348 | 20231212 | 125800 | 38279079500 | 186000 | 186100 | 186100 | 185900 | 266 |
| 349 | 20231212 | 125700 | 38229597400 | 186100 | 186100 | 186100 | 186000 | 296 |
| 350 | 20231212 | 125600 | 38174524800 | 186100 | 186100 | 186100 | 186000 | 186 |
| 351 | 20231212 | 125500 | 38139921600 | 186100 | 186100 | 186100 | 186000 | 391 |
| 352 | 20231212 | 125400 | 38067162900 | 186100 | 186100 | 186100 | 186000 | 229 |
| 353 | 20231212 | 125300 | 38024566400 | 186100 | 186000 | 186100 | 186000 | 253 |
| 354 | 20231212 | 125200 | 37977491200 | 186100 | 186100 | 186100 | 186000 | 347 |
| 355 | 20231212 | 125100 | 37912930400 | 186000 | 186200 | 186200 | 186000 | 254 |
| 356 | 20231212 | 125000 | 37865660100 | 186100 | 186100 | 186200 | 186100 | 306 |
| 357 | 20231212 | 124900 | 37808698400 | 186200 | 186200 | 186300 | 186100 | 286 |
| 358 | 20231212 | 124800 | 37755447300 | 186200 | 186300 | 186300 | 186200 | 327 |
| 359 | 20231212 | 124700 | 37694546100 | 186200 | 186200 | 186300 | 186200 | 117 |
| 360 | 20231212 | 124600 | 37672757900 | 186300 | 186400 | 186400 | 186200 | 3995 |
| 361 | 20231212 | 124500 | 36928498300 | 186400 | 186400 | 186400 | 186300 | 783 |
| 362 | 20231212 | 124400 | 36782609100 | 186400 | 186300 | 186400 | 186300 | 252 |
| 363 | 20231212 | 124300 | 36735651600 | 186300 | 186400 | 186400 | 186300 | 697 |
| 364 | 20231212 | 124200 | 36605784300 | 186400 | 186400 | 186400 | 186300 | 245 |
| 365 | 20231212 | 124100 | 36560137000 | 186300 | 186400 | 186400 | 186300 | 427 |
| 366 | 20231212 | 124000 | 36480567600 | 186400 | 186300 | 186400 | 186300 | 279 |
| 367 | 20231212 | 123900 | 36428572200 | 186400 | 186200 | 186400 | 186200 | 4131 |
| 368 | 20231212 | 123800 | 35658964200 | 186200 | 186300 | 186300 | 186200 | 495 |
| 369 | 20231212 | 123700 | 35566789600 | 186300 | 186200 | 186300 | 186200 | 525 |
| 370 | 20231212 | 123600 | 35468992100 | 186200 | 186100 | 186300 | 186100 | 3913 |
| 371 | 20231212 | 123500 | 34740276400 | 186200 | 186100 | 186200 | 186100 | 170 |
| 372 | 20231212 | 123400 | 34708629500 | 186100 | 186100 | 186200 | 186100 | 788 |
| 373 | 20231212 | 123300 | 34561923900 | 186100 | 186200 | 186200 | 186100 | 652 |
| 374 | 20231212 | 123200 | 34440584200 | 186200 | 186200 | 186200 | 186100 | 503 |
| 375 | 20231212 | 123100 | 34346937500 | 186200 | 186100 | 186200 | 186100 | 206 |
| 376 | 20231212 | 123000 | 34308596600 | 186100 | 186200 | 186200 | 186100 | 259 |
| 377 | 20231212 | 122900 | 34260380900 | 186100 | 186200 | 186200 | 186100 | 450 |
| 378 | 20231212 | 122800 | 34176608200 | 186200 | 186100 | 186200 | 186100 | 327 |
| 379 | 20231212 | 122700 | 34115736900 | 186200 | 186200 | 186200 | 186100 | 394 |
| 380 | 20231212 | 122600 | 34042399200 | 186200 | 186100 | 186200 | 186100 | 253 |
| 381 | 20231212 | 122500 | 33995305500 | 186100 | 186200 | 186200 | 186100 | 283 |
| 382 | 20231212 | 122400 | 33942621200 | 186200 | 186000 | 186200 | 186000 | 1060 |
| 383 | 20231212 | 122300 | 33745358800 | 186000 | 186100 | 186100 | 186000 | 380 |
| 384 | 20231212 | 122200 | 33674656800 | 186000 | 186100 | 186100 | 186000 | 170 |
| 385 | 20231212 | 122100 | 33643029600 | 186000 | 186000 | 186100 | 185900 | 1761 |
| 386 | 20231212 | 122000 | 33315474200 | 185900 | 185900 | 186000 | 185900 | 351 |
| 387 | 20231212 | 121900 | 33250212400 | 185900 | 186000 | 186000 | 185900 | 308 |
| 388 | 20231212 | 121800 | 33192936300 | 185900 | 186000 | 186000 | 185900 | 327 |
| 389 | 20231212 | 121700 | 33132130500 | 185900 | 185800 | 186000 | 185800 | 323 |
| 390 | 20231212 | 121600 | 33072089200 | 185800 | 185800 | 185900 | 185800 | 640 |
| 391 | 20231212 | 121500 | 32953120000 | 185900 | 185900 | 185900 | 185800 | 141 |
| 392 | 20231212 | 121400 | 32926917900 | 185800 | 185800 | 185800 | 185700 | 843 |
| 393 | 20231212 | 121300 | 32770297600 | 185700 | 186000 | 186000 | 185700 | 1917 |
| 394 | 20231212 | 121200 | 32414054800 | 186000 | 185900 | 186000 | 185900 | 337 |
| 395 | 20231212 | 121100 | 32351386100 | 185900 | 186000 | 186000 | 185900 | 229 |
| 396 | 20231212 | 121000 | 32308801800 | 185900 | 185900 | 186000 | 185900 | 358 |
| 397 | 20231212 | 120900 | 32242248300 | 185900 | 185800 | 185900 | 185800 | 284 |
| 398 | 20231212 | 120800 | 32189462400 | 185800 | 185900 | 185900 | 185800 | 218 |
| 399 | 20231212 | 120700 | 32148948800 | 185900 | 185900 | 186000 | 185900 | 519 |
| 400 | 20231212 | 120600 | 32052453300 | 186000 | 186000 | 186000 | 185900 | 214 |
| 401 | 20231212 | 120500 | 32012659500 | 186000 | 185900 | 186000 | 185900 | 222 |
| 402 | 20231212 | 120400 | 31971375200 | 185900 | 186000 | 186000 | 185900 | 1024 |
| 403 | 20231212 | 120300 | 31780930100 | 185900 | 186000 | 186000 | 185900 | 522 |
| 404 | 20231212 | 120200 | 31683846300 | 186000 | 185900 | 186000 | 185900 | 237 |
| 405 | 20231212 | 120100 | 31639772200 | 185900 | 185900 | 186000 | 185900 | 139 |
| 406 | 20231212 | 120000 | 31613929500 | 186000 | 186000 | 186000 | 185900 | 373 |
| 407 | 20231212 | 115900 | 31544559800 | 186000 | 185900 | 186000 | 185900 | 267 |
| 408 | 20231212 | 115800 | 31494917700 | 185900 | 186000 | 186000 | 185900 | 276 |
| 409 | 20231212 | 115700 | 31443588200 | 186000 | 186000 | 186000 | 185900 | 216 |
| 410 | 20231212 | 115600 | 31403418700 | 185900 | 185900 | 186000 | 185900 | 420 |
| 411 | 20231212 | 115500 | 31325318100 | 185900 | 185900 | 185900 | 185800 | 630 |
| 412 | 20231212 | 115400 | 31208210200 | 185900 | 185900 | 185900 | 185800 | 391 |
| 413 | 20231212 | 115300 | 31135539100 | 185900 | 185900 | 185900 | 185800 | 413 |
| 414 | 20231212 | 115200 | 31058778100 | 185800 | 185900 | 185900 | 185800 | 155 |
| 415 | 20231212 | 115100 | 31029973800 | 185900 | 185900 | 185900 | 185800 | 400 |
| 416 | 20231212 | 115000 | 30955629800 | 185800 | 185900 | 185900 | 185800 | 229 |
| 417 | 20231212 | 114900 | 30913070900 | 185900 | 185900 | 185900 | 185800 | 355 |
| 418 | 20231212 | 114800 | 30847086500 | 185900 | 186000 | 186000 | 185800 | 220 |
| 419 | 20231212 | 114700 | 30806197300 | 185900 | 185900 | 186000 | 185900 | 396 |
| 420 | 20231212 | 114600 | 30732561900 | 185900 | 185800 | 186000 | 185800 | 610 |
| 421 | 20231212 | 114500 | 30619171200 | 185800 | 185900 | 186000 | 185800 | 1352 |
| 422 | 20231212 | 114400 | 30367849600 | 186000 | 186000 | 186000 | 185900 | 328 |
| 423 | 20231212 | 114300 | 30306856700 | 186000 | 186000 | 186000 | 185900 | 280 |
| 424 | 20231212 | 114200 | 30254792400 | 185900 | 185900 | 186000 | 185900 | 260 |
| 425 | 20231212 | 114100 | 30206438000 | 185900 | 186000 | 186000 | 185900 | 260 |
| 426 | 20231212 | 114000 | 30158093500 | 186000 | 185900 | 186000 | 185900 | 364 |
| 427 | 20231212 | 113900 | 30090406100 | 186000 | 186100 | 186100 | 186000 | 814 |
| 428 | 20231212 | 113800 | 29938993200 | 186000 | 186100 | 186100 | 186000 | 351 |
| 429 | 20231212 | 113700 | 29873687100 | 186000 | 186000 | 186100 | 186000 | 340 |
| 430 | 20231212 | 113600 | 29810417500 | 186100 | 186200 | 186200 | 186000 | 575 |
| 431 | 20231212 | 113500 | 29703422100 | 186200 | 186200 | 186200 | 186100 | 505 |
| 432 | 20231212 | 113400 | 29609421100 | 186200 | 186100 | 186200 | 186100 | 226 |
| 433 | 20231212 | 113300 | 29567350100 | 186100 | 186200 | 186200 | 186100 | 310 |
| 434 | 20231212 | 113200 | 29509643700 | 186200 | 186200 | 186200 | 186100 | 410 |
| 435 | 20231212 | 113100 | 29433327600 | 186200 | 186200 | 186200 | 186100 | 306 |
| 436 | 20231212 | 113000 | 29376357700 | 186100 | 186100 | 186200 | 186100 | 375 |
| 437 | 20231212 | 112900 | 29306563600 | 186200 | 186100 | 186200 | 186100 | 458 |
| 438 | 20231212 | 112800 | 29221308800 | 186100 | 186200 | 186200 | 186100 | 345 |
| 439 | 20231212 | 112700 | 29157082800 | 186100 | 186200 | 186200 | 186100 | 665 |
| 440 | 20231212 | 112600 | 29033317800 | 186100 | 186200 | 186200 | 186100 | 243 |
| 441 | 20231212 | 112500 | 28988076100 | 186200 | 186100 | 186200 | 186100 | 275 |
| 442 | 20231212 | 112400 | 28936879900 | 186100 | 186100 | 186200 | 186100 | 433 |
| 443 | 20231212 | 112300 | 28856275900 | 186200 | 186200 | 186200 | 186100 | 147 |
| 444 | 20231212 | 112200 | 28828909900 | 186200 | 186200 | 186300 | 186100 | 1400 |
| 445 | 20231212 | 112100 | 28568244800 | 186200 | 186200 | 186200 | 186100 | 298 |
| 446 | 20231212 | 112000 | 28512764100 | 186200 | 186100 | 186200 | 186100 | 369 |
| 447 | 20231212 | 111900 | 28444065700 | 186100 | 186200 | 186200 | 186100 | 489 |
| 448 | 20231212 | 111800 | 28353028400 | 186100 | 186200 | 186200 | 186100 | 1127 |
| 449 | 20231212 | 111700 | 28143207200 | 186200 | 186200 | 186200 | 186100 | 393 |
| 450 | 20231212 | 111600 | 28070040900 | 186100 | 186200 | 186200 | 186100 | 768 |
| 451 | 20231212 | 111500 | 27927053100 | 186100 | 186200 | 186200 | 186100 | 279 |
| 452 | 20231212 | 111400 | 27875109800 | 186200 | 186200 | 186200 | 186100 | 1002 |
| 453 | 20231212 | 111300 | 27688572000 | 186100 | 186100 | 186200 | 186100 | 1213 |
| 454 | 20231212 | 111200 | 27462818200 | 186000 | 186100 | 186100 | 186000 | 575 |
| 455 | 20231212 | 111100 | 27355824300 | 186000 | 186000 | 186100 | 185900 | 725 |
| 456 | 20231212 | 111000 | 27220976700 | 186000 | 186000 | 186000 | 185900 | 441 |
| 457 | 20231212 | 110900 | 27138955100 | 186000 | 185900 | 186100 | 185900 | 6110 |
| 458 | 20231212 | 110800 | 26002499600 | 185900 | 185900 | 186000 | 185800 | 747 |
| 459 | 20231212 | 110700 | 25863615100 | 185900 | 186000 | 186000 | 185800 | 459 |
| 460 | 20231212 | 110600 | 25778291800 | 186000 | 185900 | 186000 | 185900 | 316 |
| 461 | 20231212 | 110500 | 25719530000 | 186000 | 186000 | 186000 | 185900 | 1501 |
| 462 | 20231212 | 110400 | 25440474600 | 186000 | 186000 | 186000 | 185900 | 738 |
| 463 | 20231212 | 110300 | 25303216500 | 186000 | 186100 | 186200 | 186000 | 1133 |
| 464 | 20231212 | 110200 | 25092384600 | 186100 | 186000 | 186100 | 186000 | 193 |
| 465 | 20231212 | 110100 | 25056470500 | 186000 | 186100 | 186100 | 186000 | 434 |
| 466 | 20231212 | 110000 | 24975717400 | 186100 | 186000 | 186100 | 186000 | 610 |
| 467 | 20231212 | 105900 | 24862205300 | 186000 | 186000 | 186100 | 186000 | 383 |
| 468 | 20231212 | 105800 | 24790941400 | 186000 | 186100 | 186200 | 186000 | 1288 |
| 469 | 20231212 | 105700 | 24551254900 | 186100 | 186200 | 186200 | 186100 | 635 |
| 470 | 20231212 | 105600 | 24433022500 | 186100 | 186300 | 186300 | 186100 | 775 |
| 471 | 20231212 | 105500 | 24288719000 | 186200 | 186400 | 186400 | 186200 | 1981 |
| 472 | 20231212 | 105400 | 23919748200 | 186300 | 186400 | 186400 | 186300 | 1216 |
| 473 | 20231212 | 105300 | 23693115000 | 186400 | 186300 | 186400 | 186200 | 1523 |
| 474 | 20231212 | 105200 | 23409377200 | 186300 | 186200 | 186300 | 186200 | 2098 |
| 475 | 20231212 | 105100 | 23018616600 | 186300 | 186200 | 186300 | 186100 | 3293 |
| 476 | 20231212 | 105000 | 22405423200 | 186100 | 186100 | 186200 | 186000 | 1478 |
| 477 | 20231212 | 104900 | 22130253000 | 186100 | 185900 | 186100 | 185900 | 7640 |
| 478 | 20231212 | 104800 | 20709084000 | 186000 | 185900 | 186000 | 185900 | 1778 |
| 479 | 20231212 | 104700 | 20378428800 | 185900 | 186000 | 186000 | 185900 | 1865 |
| 480 | 20231212 | 104600 | 20031687800 | 186000 | 186000 | 186000 | 185900 | 465 |
| 481 | 20231212 | 104500 | 19945208400 | 186000 | 185800 | 186000 | 185800 | 1586 |
| 482 | 20231212 | 104400 | 19650337000 | 185900 | 185900 | 185900 | 185800 | 2332 |
| 483 | 20231212 | 104300 | 19216830000 | 185900 | 185800 | 185900 | 185800 | 1459 |
| 484 | 20231212 | 104200 | 18945609500 | 185900 | 185800 | 185900 | 185700 | 1518 |
| 485 | 20231212 | 104100 | 18663520500 | 185800 | 185800 | 185800 | 185700 | 551 |
| 486 | 20231212 | 104000 | 18561150100 | 185800 | 185800 | 185800 | 185700 | 600 |
| 487 | 20231212 | 103900 | 18449679700 | 185800 | 185800 | 185800 | 185700 | 655 |
| 488 | 20231212 | 103800 | 18328004200 | 185700 | 185500 | 185800 | 185500 | 3291 |
| 489 | 20231212 | 103700 | 17717004600 | 185600 | 185600 | 185600 | 185500 | 266 |
| 490 | 20231212 | 103600 | 17667650800 | 185600 | 185600 | 185600 | 185500 | 288 |
| 491 | 20231212 | 103500 | 17614221000 | 185500 | 185500 | 185600 | 185500 | 453 |
| 492 | 20231212 | 103400 | 17530164700 | 185600 | 185600 | 185600 | 185500 | 298 |
| 493 | 20231212 | 103300 | 17474881400 | 185500 | 185500 | 185600 | 185500 | 319 |
| 494 | 20231212 | 103200 | 17415694800 | 185500 | 185500 | 185600 | 185500 | 342 |
| 495 | 20231212 | 103100 | 17352252800 | 185500 | 185500 | 185600 | 185400 | 1067 |
| 496 | 20231212 | 103000 | 17154329200 | 185500 | 185600 | 185600 | 185400 | 819 |
| 497 | 20231212 | 102900 | 17002396600 | 185600 | 185600 | 185600 | 185500 | 417 |
| 498 | 20231212 | 102800 | 16925037400 | 185500 | 185400 | 185600 | 185400 | 1267 |
| 499 | 20231212 | 102700 | 16690008700 | 185500 | 185500 | 185500 | 185400 | 211 |
| 500 | 20231212 | 102600 | 16650873000 | 185400 | 185500 | 185500 | 185400 | 437 |
| 501 | 20231212 | 102500 | 16569841600 | 185500 | 185400 | 185500 | 185400 | 302 |
| 502 | 20231212 | 102400 | 16513838500 | 185400 | 185500 | 185600 | 185400 | 284 |
| 503 | 20231212 | 102300 | 16461176200 | 185500 | 185500 | 185600 | 185500 | 500 |
| 504 | 20231212 | 102200 | 16368425500 | 185500 | 185500 | 185600 | 185500 | 308 |
| 505 | 20231212 | 102100 | 16311288000 | 185500 | 185500 | 185600 | 185500 | 184 |
| 506 | 20231212 | 102000 | 16277153900 | 185500 | 185600 | 185600 | 185500 | 268 |
| 507 | 20231212 | 101900 | 16227433100 | 185600 | 185600 | 185700 | 185600 | 241 |
| 508 | 20231212 | 101800 | 16182696800 | 185600 | 185600 | 185700 | 185400 | 1063 |
| 509 | 20231212 | 101700 | 15985473000 | 185500 | 185500 | 185600 | 185500 | 218 |
| 510 | 20231212 | 101600 | 15945022500 | 185600 | 185600 | 185700 | 185500 | 853 |
| 511 | 20231212 | 101500 | 15786712100 | 185600 | 185700 | 185700 | 185600 | 210 |
| 512 | 20231212 | 101400 | 15747734800 | 185700 | 185600 | 185700 | 185600 | 392 |
| 513 | 20231212 | 101300 | 15674954700 | 185700 | 185500 | 185700 | 185500 | 1267 |
| 514 | 20231212 | 101200 | 15439791200 | 185500 | 185500 | 185600 | 185500 | 374 |
| 515 | 20231212 | 101100 | 15370392000 | 185500 | 185500 | 185600 | 185500 | 657 |
| 516 | 20231212 | 101000 | 15248467800 | 185500 | 185600 | 185600 | 185500 | 319 |
| 517 | 20231212 | 100900 | 15189292400 | 185500 | 185600 | 185600 | 185500 | 1171 |
| 518 | 20231212 | 100800 | 14972071200 | 185500 | 185600 | 185600 | 185500 | 222 |
| 519 | 20231212 | 100700 | 14930889200 | 185500 | 185600 | 185600 | 185500 | 1158 |
| 520 | 20231212 | 100600 | 14716012800 | 185600 | 185800 | 185800 | 185600 | 489 |
| 521 | 20231212 | 100500 | 14625214800 | 185700 | 185800 | 185800 | 185700 | 887 |
| 522 | 20231212 | 100400 | 14460478900 | 185700 | 185700 | 185800 | 185700 | 462 |
| 523 | 20231212 | 100300 | 14374654700 | 185800 | 185600 | 185800 | 185600 | 1661 |
| 524 | 20231212 | 100200 | 14066158100 | 185600 | 185600 | 185700 | 185500 | 606 |
| 525 | 20231212 | 100100 | 13953686000 | 185600 | 185800 | 185800 | 185600 | 1206 |
| 526 | 20231212 | 100000 | 13729690400 | 185800 | 185900 | 185900 | 185800 | 880 |
| 527 | 20231212 | 095900 | 13566179500 | 185900 | 185900 | 185900 | 185800 | 513 |
| 528 | 20231212 | 095800 | 13470849600 | 185900 | 185900 | 185900 | 185800 | 575 |
| 529 | 20231212 | 095700 | 13363991200 | 185800 | 185900 | 185900 | 185800 | 901 |
| 530 | 20231212 | 095600 | 13196566200 | 185900 | 185800 | 185900 | 185800 | 2429 |
| 531 | 20231212 | 095500 | 12745194200 | 185800 | 185800 | 185800 | 185700 | 524 |
| 532 | 20231212 | 095400 | 12647837500 | 185700 | 185800 | 185800 | 185700 | 923 |
| 533 | 20231212 | 095300 | 12476388000 | 185800 | 185600 | 185800 | 185600 | 2639 |
| 534 | 20231212 | 095200 | 11986255700 | 185600 | 185700 | 185700 | 185500 | 528 |
| 535 | 20231212 | 095100 | 11888255500 | 185600 | 185700 | 185700 | 185600 | 1474 |
| 536 | 20231212 | 095000 | 11614566800 | 185700 | 185600 | 185700 | 185600 | 289 |
| 537 | 20231212 | 094900 | 11560913700 | 185600 | 185600 | 185700 | 185600 | 660 |
| 538 | 20231212 | 094800 | 11438403200 | 185600 | 185500 | 185700 | 185500 | 1945 |
| 539 | 20231212 | 094700 | 11077423600 | 185500 | 185600 | 185600 | 185400 | 1533 |
| 540 | 20231212 | 094600 | 10793043500 | 185500 | 185400 | 185600 | 185400 | 1195 |
| 541 | 20231212 | 094500 | 10571380800 | 185500 | 185400 | 185500 | 185400 | 400 |
| 542 | 20231212 | 094400 | 10497196000 | 185400 | 185500 | 185500 | 185400 | 487 |
| 543 | 20231212 | 094300 | 10406871600 | 185500 | 185400 | 185600 | 185400 | 491 |
| 544 | 20231212 | 094200 | 10315812700 | 185400 | 185600 | 185600 | 185400 | 412 |
| 545 | 20231212 | 094100 | 10239391300 | 185500 | 185600 | 185600 | 185500 | 2741 |
| 546 | 20231212 | 094000 | 9730754500 | 185600 | 185600 | 185700 | 185600 | 650 |
| 547 | 20231212 | 093900 | 9610113500 | 185600 | 185600 | 185700 | 185600 | 645 |
| 548 | 20231212 | 093800 | 9490377500 | 185500 | 185500 | 185700 | 185500 | 3915 |
| 549 | 20231212 | 093700 | 8763758100 | 185600 | 185500 | 185600 | 185500 | 645 |
| 550 | 20231212 | 093600 | 8644095200 | 185500 | 185600 | 185600 | 185500 | 114 |
| 551 | 20231212 | 093500 | 8622938800 | 185500 | 185600 | 185600 | 185500 | 333 |
| 552 | 20231212 | 093400 | 8561158400 | 185600 | 185500 | 185600 | 185500 | 422 |
| 553 | 20231212 | 093300 | 8482849800 | 185500 | 185600 | 185600 | 185500 | 348 |
| 554 | 20231212 | 093200 | 8418283700 | 185500 | 185600 | 185600 | 185500 | 197 |
| 555 | 20231212 | 093100 | 8381736100 | 185600 | 185500 | 185600 | 185500 | 328 |
| 556 | 20231212 | 093000 | 8320877400 | 185500 | 185300 | 185600 | 185300 | 2423 |
| 557 | 20231212 | 092900 | 7871529100 | 185300 | 185300 | 185400 | 185300 | 502 |
| 558 | 20231212 | 092800 | 7778508200 | 185300 | 185200 | 185400 | 185200 | 1665 |
| 559 | 20231212 | 092700 | 7470021200 | 185200 | 185200 | 185300 | 185200 | 350 |
| 560 | 20231212 | 092600 | 7405200400 | 185200 | 185200 | 185300 | 185200 | 708 |
| 561 | 20231212 | 092500 | 7274073600 | 185200 | 185200 | 185200 | 185200 | 487 |
| 562 | 20231212 | 092400 | 7183881200 | 185200 | 185200 | 185300 | 185100 | 1833 |
| 563 | 20231212 | 092300 | 6844411500 | 185300 | 185300 | 185300 | 185200 | 921 |
| 564 | 20231212 | 092200 | 6673802800 | 185300 | 185000 | 185300 | 185000 | 1060 |
| 565 | 20231212 | 092100 | 6477515100 | 185100 | 185200 | 185200 | 185000 | 2388 |
| 566 | 20231212 | 092000 | 6035541100 | 185100 | 185400 | 185400 | 185100 | 703 |
| 567 | 20231212 | 091900 | 5905331800 | 185400 | 185200 | 185400 | 185100 | 1556 |
| 568 | 20231212 | 091800 | 5617048500 | 185200 | 185200 | 185300 | 185100 | 2060 |
| 569 | 20231212 | 091700 | 5235466300 | 185200 | 185200 | 185200 | 185100 | 521 |
| 570 | 20231212 | 091600 | 5139000600 | 185200 | 185200 | 185200 | 185100 | 256 |
| 571 | 20231212 | 091500 | 5091602100 | 185200 | 185100 | 185200 | 185100 | 325 |
| 572 | 20231212 | 091400 | 5031432600 | 185100 | 185200 | 185200 | 185100 | 948 |
| 573 | 20231212 | 091300 | 4855940100 | 185100 | 185500 | 185500 | 185100 | 1987 |
| 574 | 20231212 | 091200 | 4487769900 | 185500 | 185600 | 185800 | 185500 | 2087 |
| 575 | 20231212 | 091100 | 4100311700 | 185600 | 185400 | 185700 | 185400 | 2356 |
| 576 | 20231212 | 091000 | 3663186900 | 185400 | 185400 | 185500 | 185300 | 1141 |
| 577 | 20231212 | 090900 | 3451647800 | 185400 | 185200 | 185500 | 185200 | 2582 |
| 578 | 20231212 | 090800 | 2973145200 | 185200 | 185300 | 185300 | 185200 | 989 |
| 579 | 20231212 | 090700 | 2789971500 | 185200 | 185100 | 185300 | 185100 | 1044 |
| 580 | 20231212 | 090600 | 2596637400 | 185100 | 185200 | 185400 | 185100 | 1098 |
| 581 | 20231212 | 090500 | 2393233100 | 185200 | 185400 | 185500 | 185200 | 814 |
| 582 | 20231212 | 090400 | 2242373000 | 185400 | 185200 | 185400 | 185200 | 990 |
| 583 | 20231212 | 090300 | 2058909600 | 185200 | 185300 | 185300 | 185200 | 404 |
| 584 | 20231212 | 090200 | 1984084200 | 185300 | 185500 | 185500 | 185100 | 1718 |
| 585 | 20231212 | 090100 | 1665661400 | 185500 | 185500 | 185800 | 185400 | 2219 |
| 586 | 20231212 | 090000 | 1253816200 | 185400 | 185500 | 185600 | 185200 | 6746 |