36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 7874 |
| 3 | 20231205 | 191500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 4 | 20231205 | 191400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 5 | 20231205 | 191300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 6 | 20231205 | 191200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 7 | 20231205 | 191100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 8 | 20231205 | 191000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 9 | 20231205 | 190900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 10 | 20231205 | 190800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 11 | 20231205 | 190700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 12 | 20231205 | 190600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 13 | 20231205 | 190500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 14 | 20231205 | 190400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 15 | 20231205 | 190300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 16 | 20231205 | 190200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 17 | 20231205 | 190100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 18 | 20231205 | 190000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 19 | 20231205 | 185900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 20 | 20231205 | 185800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 21 | 20231205 | 185700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 22 | 20231205 | 185600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 23 | 20231205 | 185500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 24 | 20231205 | 185400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 25 | 20231205 | 185300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 26 | 20231205 | 185200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 27 | 20231205 | 185100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 28 | 20231205 | 185000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 29 | 20231205 | 184900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 30 | 20231205 | 184800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 31 | 20231205 | 184700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 32 | 20231205 | 184600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 7874 |
| 33 | 20231205 | 184500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 34 | 20231205 | 184400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 35 | 20231205 | 184300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 36 | 20231205 | 184200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 37 | 20231205 | 184100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 38 | 20231205 | 184000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 39 | 20231205 | 183900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 40 | 20231205 | 183800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 41 | 20231205 | 183700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 42 | 20231205 | 183600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 43 | 20231205 | 183500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 44 | 20231205 | 183400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 45 | 20231205 | 183300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 46 | 20231205 | 183200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 47 | 20231205 | 183100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 48 | 20231205 | 183000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 49 | 20231205 | 182900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 50 | 20231205 | 182800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 51 | 20231205 | 182700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 52 | 20231205 | 182600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 53 | 20231205 | 182500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 54 | 20231205 | 182400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 55 | 20231205 | 182300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 56 | 20231205 | 182200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 57 | 20231205 | 182100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 58 | 20231205 | 182000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 59 | 20231205 | 181900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 60 | 20231205 | 181800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 61 | 20231205 | 181700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 62 | 20231205 | 181600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 7874 |
| 63 | 20231205 | 181500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 64 | 20231205 | 181400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 65 | 20231205 | 181300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 66 | 20231205 | 181200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 67 | 20231205 | 181100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 68 | 20231205 | 181000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 69 | 20231205 | 180900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 70 | 20231205 | 180800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 71 | 20231205 | 180700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 72 | 20231205 | 180600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 73 | 20231205 | 180500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 74 | 20231205 | 180400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 75 | 20231205 | 180300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 76 | 20231205 | 180200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 77 | 20231205 | 180100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 78 | 20231205 | 180000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 79 | 20231205 | 175900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 80 | 20231205 | 175800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 81 | 20231205 | 175700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 82 | 20231205 | 175600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 83 | 20231205 | 175500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 84 | 20231205 | 175400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 85 | 20231205 | 175300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 86 | 20231205 | 175200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 87 | 20231205 | 175100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 88 | 20231205 | 175000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 89 | 20231205 | 174900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 90 | 20231205 | 174800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 91 | 20231205 | 174700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 92 | 20231205 | 174600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 7874 |
| 93 | 20231205 | 174500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 94 | 20231205 | 174400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 95 | 20231205 | 174300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 96 | 20231205 | 174200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 97 | 20231205 | 174100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 98 | 20231205 | 174000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 99 | 20231205 | 173900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 100 | 20231205 | 173800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 101 | 20231205 | 173700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 102 | 20231205 | 173600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 103 | 20231205 | 173500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 104 | 20231205 | 173400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 105 | 20231205 | 173300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 106 | 20231205 | 173200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 107 | 20231205 | 173100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 108 | 20231205 | 173000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 109 | 20231205 | 172900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 110 | 20231205 | 172800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 111 | 20231205 | 172700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 112 | 20231205 | 172600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 113 | 20231205 | 172500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 114 | 20231205 | 172400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 115 | 20231205 | 172300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 116 | 20231205 | 172200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 117 | 20231205 | 172100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 118 | 20231205 | 172000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 119 | 20231205 | 171900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 120 | 20231205 | 171800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 121 | 20231205 | 171700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 122 | 20231205 | 171600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 7874 |
| 123 | 20231205 | 171500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 124 | 20231205 | 171400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 125 | 20231205 | 171300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 126 | 20231205 | 171200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 127 | 20231205 | 171100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 128 | 20231205 | 171000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 129 | 20231205 | 170900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 130 | 20231205 | 170800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 131 | 20231205 | 170700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 132 | 20231205 | 170600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 133 | 20231205 | 170500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 134 | 20231205 | 170400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 135 | 20231205 | 170300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 136 | 20231205 | 170200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 137 | 20231205 | 170100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 138 | 20231205 | 170000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 139 | 20231205 | 165900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 140 | 20231205 | 165800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 141 | 20231205 | 165700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 142 | 20231205 | 165600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 143 | 20231205 | 165500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 144 | 20231205 | 165400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 145 | 20231205 | 165300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 146 | 20231205 | 165200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 147 | 20231205 | 165100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 148 | 20231205 | 165000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 149 | 20231205 | 164900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 150 | 20231205 | 164800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 151 | 20231205 | 164700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 152 | 20231205 | 164600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 7874 |
| 153 | 20231205 | 164500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 154 | 20231205 | 164400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 155 | 20231205 | 164300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 156 | 20231205 | 164200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 157 | 20231205 | 164100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 158 | 20231205 | 164000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 159 | 20231205 | 163900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 160 | 20231205 | 163800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 161 | 20231205 | 163700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 162 | 20231205 | 163600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 163 | 20231205 | 163500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 164 | 20231205 | 163400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 165 | 20231205 | 163300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 166 | 20231205 | 163200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 167 | 20231205 | 163100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 168 | 20231205 | 163000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 169 | 20231205 | 162900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 170 | 20231205 | 162800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 171 | 20231205 | 162700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 172 | 20231205 | 162600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 173 | 20231205 | 162500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 174 | 20231205 | 162400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 175 | 20231205 | 162300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 176 | 20231205 | 162200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 177 | 20231205 | 162100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 178 | 20231205 | 162000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 179 | 20231205 | 161900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 180 | 20231205 | 161800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 181 | 20231205 | 161700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 182 | 20231205 | 161600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 7874 |
| 183 | 20231205 | 161500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 184 | 20231205 | 161400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 185 | 20231205 | 161300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 186 | 20231205 | 161200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 187 | 20231205 | 161100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 188 | 20231205 | 161000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 189 | 20231205 | 160900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 190 | 20231205 | 160800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 191 | 20231205 | 160700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 192 | 20231205 | 160600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 193 | 20231205 | 160500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 194 | 20231205 | 160400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 195 | 20231205 | 160300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 196 | 20231205 | 160200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 197 | 20231205 | 160100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 198 | 20231205 | 160000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 199 | 20231205 | 155900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 200 | 20231205 | 155800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 201 | 20231205 | 155700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 202 | 20231205 | 155600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 203 | 20231205 | 155500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 204 | 20231205 | 155400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 205 | 20231205 | 155300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 206 | 20231205 | 155200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 207 | 20231205 | 155100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 208 | 20231205 | 155000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 209 | 20231205 | 154900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 210 | 20231205 | 154800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 211 | 20231205 | 154700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 212 | 20231205 | 154600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 7874 |
| 213 | 20231205 | 154500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 214 | 20231205 | 154400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 215 | 20231205 | 154300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 216 | 20231205 | 154200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 217 | 20231205 | 154100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 218 | 20231205 | 154000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 219 | 20231205 | 153900 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 220 | 20231205 | 153800 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 221 | 20231205 | 153700 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 222 | 20231205 | 153600 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 223 | 20231205 | 153500 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 224 | 20231205 | 153400 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 225 | 20231205 | 153300 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 226 | 20231205 | 153200 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 227 | 20231205 | 153100 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 228 | 20231205 | 153000 | 22112036400 | 168500 | 168500 | 168500 | 168500 | 7874 |
| 229 | 20231205 | 152900 | 20785267400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 230 | 20231205 | 152800 | 20785267400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 231 | 20231205 | 152700 | 20785267400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 232 | 20231205 | 152600 | 20785267400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 233 | 20231205 | 152500 | 20785267400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 234 | 20231205 | 152400 | 20785267400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 235 | 20231205 | 152300 | 20785267400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 236 | 20231205 | 152200 | 20785267400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 237 | 20231205 | 152100 | 20785267400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 238 | 20231205 | 152000 | 20785267400 | 168500 | 168500 | 168500 | 168500 | 0 |
| 239 | 20231205 | 151900 | 20785267400 | 168500 | 168500 | 168500 | 168300 | 327 |
| 240 | 20231205 | 151800 | 20730195500 | 168500 | 168500 | 168500 | 168400 | 369 |
| 241 | 20231205 | 151700 | 20668022800 | 168500 | 168500 | 168500 | 168400 | 318 |
| 242 | 20231205 | 151600 | 20614463900 | 168500 | 168400 | 168500 | 168300 | 347 |
| 243 | 20231205 | 151500 | 20556020900 | 168400 | 168300 | 168400 | 168200 | 421 |
| 244 | 20231205 | 151400 | 20485176400 | 168300 | 168300 | 168300 | 168200 | 255 |
| 245 | 20231205 | 151300 | 20442264600 | 168300 | 168200 | 168300 | 168200 | 983 |
| 246 | 20231205 | 151200 | 20276898800 | 168300 | 168300 | 168400 | 168300 | 517 |
| 247 | 20231205 | 151100 | 20189876700 | 168300 | 168300 | 168400 | 168300 | 369 |
| 248 | 20231205 | 151000 | 20127772600 | 168400 | 168300 | 168400 | 168300 | 224 |
| 249 | 20231205 | 150900 | 20090065600 | 168300 | 168400 | 168500 | 168300 | 1181 |
| 250 | 20231205 | 150800 | 19891220600 | 168400 | 168500 | 168500 | 168400 | 149 |
| 251 | 20231205 | 150700 | 19866121600 | 168500 | 168700 | 168700 | 168400 | 621 |
| 252 | 20231205 | 150600 | 19761447000 | 168700 | 168600 | 168700 | 168600 | 147 |
| 253 | 20231205 | 150500 | 19736652400 | 168600 | 168700 | 168700 | 168600 | 340 |
| 254 | 20231205 | 150400 | 19679298200 | 168700 | 168500 | 168700 | 168500 | 46 |
| 255 | 20231205 | 150300 | 19671541800 | 168700 | 168600 | 168700 | 168500 | 661 |
| 256 | 20231205 | 150200 | 19560122900 | 168600 | 168700 | 168800 | 168600 | 311 |
| 257 | 20231205 | 150100 | 19507658500 | 168700 | 168700 | 168800 | 168600 | 398 |
| 258 | 20231205 | 150000 | 19440518500 | 168700 | 169100 | 169100 | 168700 | 297 |
| 259 | 20231205 | 145900 | 19390353700 | 169100 | 168800 | 169100 | 168700 | 426 |
| 260 | 20231205 | 145800 | 19318389700 | 168700 | 169000 | 169000 | 168700 | 1113 |
| 261 | 20231205 | 145700 | 19130343700 | 169000 | 168900 | 169000 | 168800 | 617 |
| 262 | 20231205 | 145600 | 19026128600 | 168900 | 168900 | 168900 | 168800 | 198 |
| 263 | 20231205 | 145500 | 18992691300 | 168900 | 168900 | 168900 | 168800 | 529 |
| 264 | 20231205 | 145400 | 18903359000 | 168800 | 168700 | 168900 | 168700 | 449 |
| 265 | 20231205 | 145300 | 18827568700 | 168700 | 168800 | 168800 | 168700 | 369 |
| 266 | 20231205 | 145200 | 18765302600 | 168700 | 168800 | 168800 | 168700 | 268 |
| 267 | 20231205 | 145100 | 18720069600 | 168800 | 168800 | 168800 | 168700 | 391 |
| 268 | 20231205 | 145000 | 18654090700 | 168800 | 168800 | 168800 | 168700 | 188 |
| 269 | 20231205 | 144900 | 18622362300 | 168800 | 168800 | 168800 | 168700 | 434 |
| 270 | 20231205 | 144800 | 18549118000 | 168700 | 168800 | 168900 | 168700 | 916 |
| 271 | 20231205 | 144700 | 18394505000 | 168900 | 168900 | 169000 | 168800 | 782 |
| 272 | 20231205 | 144600 | 18262430100 | 168900 | 168900 | 169000 | 168900 | 190 |
| 273 | 20231205 | 144500 | 18230328700 | 169000 | 168900 | 169000 | 168900 | 81 |
| 274 | 20231205 | 144400 | 18216641600 | 169000 | 169000 | 169000 | 168900 | 208 |
| 275 | 20231205 | 144300 | 18181496600 | 168900 | 168900 | 169000 | 168900 | 395 |
| 276 | 20231205 | 144200 | 18114769500 | 168900 | 169100 | 169100 | 168900 | 932 |
| 277 | 20231205 | 144100 | 17957238600 | 169100 | 169100 | 169200 | 169000 | 381 |
| 278 | 20231205 | 144000 | 17892810100 | 169200 | 169200 | 169200 | 169100 | 201 |
| 279 | 20231205 | 143900 | 17858806600 | 169200 | 169100 | 169200 | 169000 | 374 |
| 280 | 20231205 | 143800 | 17795562500 | 169100 | 169000 | 169100 | 168900 | 383 |
| 281 | 20231205 | 143700 | 17730833600 | 168900 | 169000 | 169000 | 168900 | 214 |
| 282 | 20231205 | 143600 | 17694670400 | 169000 | 169000 | 169000 | 168900 | 294 |
| 283 | 20231205 | 143500 | 17644992200 | 169000 | 169000 | 169000 | 168900 | 308 |
| 284 | 20231205 | 143400 | 17592955000 | 169000 | 168900 | 169100 | 168900 | 500 |
| 285 | 20231205 | 143300 | 17508449100 | 169000 | 169000 | 169000 | 168900 | 247 |
| 286 | 20231205 | 143200 | 17466718200 | 168900 | 169300 | 169300 | 168900 | 1411 |
| 287 | 20231205 | 143100 | 17228015500 | 169300 | 169400 | 169400 | 169200 | 1716 |
| 288 | 20231205 | 143000 | 16937465300 | 169400 | 169400 | 169400 | 169300 | 268 |
| 289 | 20231205 | 142900 | 16892066900 | 169400 | 169300 | 169400 | 169300 | 405 |
| 290 | 20231205 | 142800 | 16823463100 | 169400 | 169400 | 169400 | 169300 | 264 |
| 291 | 20231205 | 142700 | 16778743500 | 169300 | 169300 | 169400 | 169300 | 464 |
| 292 | 20231205 | 142600 | 16700158700 | 169200 | 169300 | 169300 | 169200 | 237 |
| 293 | 20231205 | 142500 | 16660037400 | 169300 | 169400 | 169400 | 169200 | 498 |
| 294 | 20231205 | 142400 | 16575715300 | 169400 | 169500 | 169500 | 169300 | 303 |
| 295 | 20231205 | 142300 | 16524379400 | 169400 | 169400 | 169500 | 169300 | 492 |
| 296 | 20231205 | 142200 | 16441028700 | 169400 | 169300 | 169400 | 169300 | 260 |
| 297 | 20231205 | 142100 | 16396985200 | 169400 | 169400 | 169400 | 169300 | 210 |
| 298 | 20231205 | 142000 | 16361413000 | 169400 | 169300 | 169400 | 169300 | 343 |
| 299 | 20231205 | 141900 | 16303334900 | 169300 | 169400 | 169400 | 169300 | 89 |
| 300 | 20231205 | 141800 | 16288260100 | 169400 | 169500 | 169500 | 169400 | 342 |
| 301 | 20231205 | 141700 | 16230319100 | 169500 | 169500 | 169500 | 169300 | 750 |
| 302 | 20231205 | 141600 | 16103265900 | 169500 | 169500 | 169500 | 169400 | 247 |
| 303 | 20231205 | 141500 | 16061406400 | 169500 | 169400 | 169500 | 169400 | 425 |
| 304 | 20231205 | 141400 | 15989388900 | 169500 | 169400 | 169500 | 169300 | 1223 |
| 305 | 20231205 | 141300 | 15782173400 | 169400 | 169200 | 169400 | 169100 | 4175 |
| 306 | 20231205 | 141200 | 15075487600 | 169200 | 169200 | 169200 | 169100 | 417 |
| 307 | 20231205 | 141100 | 15004932900 | 169200 | 169200 | 169200 | 169100 | 344 |
| 308 | 20231205 | 141000 | 14946738300 | 169200 | 169200 | 169200 | 169100 | 203 |
| 309 | 20231205 | 140900 | 14912392300 | 169200 | 169200 | 169200 | 169100 | 249 |
| 310 | 20231205 | 140800 | 14870276800 | 169200 | 169100 | 169200 | 169100 | 311 |
| 311 | 20231205 | 140700 | 14817672000 | 169200 | 169200 | 169200 | 169100 | 130 |
| 312 | 20231205 | 140600 | 14795679600 | 169200 | 169200 | 169200 | 169100 | 264 |
| 313 | 20231205 | 140500 | 14751021000 | 169200 | 169200 | 169200 | 169100 | 240 |
| 314 | 20231205 | 140400 | 14710424900 | 169200 | 169100 | 169200 | 169000 | 576 |
| 315 | 20231205 | 140300 | 14613013600 | 169000 | 169100 | 169100 | 169000 | 152 |
| 316 | 20231205 | 140200 | 14587315200 | 169000 | 169000 | 169100 | 168900 | 789 |
| 317 | 20231205 | 140100 | 14453936200 | 169000 | 168800 | 169000 | 168800 | 241 |
| 318 | 20231205 | 140000 | 14413227700 | 168900 | 169000 | 169000 | 168800 | 1226 |
| 319 | 20231205 | 135900 | 14206155100 | 169000 | 169000 | 169000 | 168900 | 366 |
| 320 | 20231205 | 135800 | 14144330100 | 169000 | 169100 | 169100 | 168900 | 986 |
| 321 | 20231205 | 135700 | 13977689100 | 169100 | 169100 | 169100 | 169000 | 123 |
| 322 | 20231205 | 135600 | 13956891400 | 169100 | 169100 | 169100 | 169000 | 153 |
| 323 | 20231205 | 135500 | 13931020600 | 169100 | 169100 | 169100 | 169000 | 108 |
| 324 | 20231205 | 135400 | 13912757900 | 169100 | 169100 | 169100 | 169000 | 174 |
| 325 | 20231205 | 135300 | 13883337000 | 169100 | 169100 | 169100 | 169000 | 100 |
| 326 | 20231205 | 135200 | 13866427100 | 169000 | 169100 | 169100 | 169000 | 172 |
| 327 | 20231205 | 135100 | 13837347300 | 169100 | 169100 | 169100 | 169100 | 121 |
| 328 | 20231205 | 135000 | 13816886200 | 169100 | 169100 | 169100 | 169000 | 224 |
| 329 | 20231205 | 134900 | 13779019800 | 169000 | 169000 | 169100 | 168900 | 1125 |
| 330 | 20231205 | 134800 | 13588897000 | 169000 | 169200 | 169200 | 169000 | 1234 |
| 331 | 20231205 | 134700 | 13380228600 | 169200 | 169200 | 169200 | 169100 | 155 |
| 332 | 20231205 | 134600 | 13354004700 | 169200 | 169200 | 169200 | 169100 | 435 |
| 333 | 20231205 | 134500 | 13280440100 | 169200 | 169200 | 169200 | 169100 | 248 |
| 334 | 20231205 | 134400 | 13238488800 | 169200 | 169200 | 169200 | 169100 | 152 |
| 335 | 20231205 | 134300 | 13212773100 | 169200 | 169200 | 169200 | 169100 | 102 |
| 336 | 20231205 | 134200 | 13195518800 | 169200 | 169200 | 169200 | 169100 | 206 |
| 337 | 20231205 | 134100 | 13160673500 | 169100 | 169200 | 169200 | 169100 | 211 |
| 338 | 20231205 | 134000 | 13124978900 | 169200 | 169200 | 169200 | 169100 | 387 |
| 339 | 20231205 | 133900 | 13059511000 | 169200 | 169200 | 169200 | 169100 | 194 |
| 340 | 20231205 | 133800 | 13026697600 | 169100 | 169200 | 169200 | 169100 | 166 |
| 341 | 20231205 | 133700 | 12998618300 | 169200 | 169200 | 169200 | 169100 | 422 |
| 342 | 20231205 | 133600 | 12927246600 | 169200 | 169100 | 169200 | 169100 | 183 |
| 343 | 20231205 | 133500 | 12896296800 | 169200 | 169100 | 169200 | 169000 | 634 |
| 344 | 20231205 | 133400 | 12789092400 | 169000 | 169100 | 169100 | 169000 | 126 |
| 345 | 20231205 | 133300 | 12767787900 | 169100 | 169100 | 169100 | 169000 | 84 |
| 346 | 20231205 | 133200 | 12753587900 | 169100 | 169100 | 169100 | 169000 | 276 |
| 347 | 20231205 | 133100 | 12706918200 | 169100 | 169000 | 169100 | 168900 | 357 |
| 348 | 20231205 | 133000 | 12646580400 | 169100 | 169100 | 169100 | 169000 | 248 |
| 349 | 20231205 | 132900 | 12604656000 | 169100 | 169100 | 169200 | 169000 | 264 |
| 350 | 20231205 | 132800 | 12560020800 | 169200 | 169200 | 169200 | 169000 | 267 |
| 351 | 20231205 | 132700 | 12514861700 | 169200 | 169200 | 169200 | 169000 | 252 |
| 352 | 20231205 | 132600 | 12472234700 | 169100 | 169100 | 169200 | 169100 | 366 |
| 353 | 20231205 | 132500 | 12410339500 | 169200 | 169200 | 169200 | 169100 | 251 |
| 354 | 20231205 | 132400 | 12367882100 | 169200 | 169200 | 169200 | 169100 | 303 |
| 355 | 20231205 | 132300 | 12316627600 | 169200 | 169200 | 169200 | 169100 | 185 |
| 356 | 20231205 | 132200 | 12285327400 | 169200 | 169200 | 169200 | 169100 | 129 |
| 357 | 20231205 | 132100 | 12263501300 | 169200 | 169200 | 169200 | 169100 | 182 |
| 358 | 20231205 | 132000 | 12232717500 | 169200 | 169200 | 169200 | 169100 | 264 |
| 359 | 20231205 | 131900 | 12188068000 | 169200 | 169200 | 169200 | 169100 | 1110 |
| 360 | 20231205 | 131800 | 12000278500 | 169200 | 168900 | 169200 | 168900 | 3974 |
| 361 | 20231205 | 131700 | 11328517500 | 168900 | 169000 | 169000 | 168900 | 473 |
| 362 | 20231205 | 131600 | 11248611400 | 168900 | 169000 | 169000 | 168900 | 199 |
| 363 | 20231205 | 131500 | 11214992500 | 168900 | 169000 | 169000 | 168900 | 174 |
| 364 | 20231205 | 131400 | 11185595300 | 169000 | 169000 | 169000 | 168900 | 236 |
| 365 | 20231205 | 131300 | 11145716700 | 168900 | 168900 | 169000 | 168900 | 292 |
| 366 | 20231205 | 131200 | 11096379000 | 168900 | 169000 | 169000 | 168900 | 193 |
| 367 | 20231205 | 131100 | 11063775800 | 168900 | 169000 | 169000 | 168800 | 174 |
| 368 | 20231205 | 131000 | 11034388500 | 168900 | 168800 | 169000 | 168800 | 151 |
| 369 | 20231205 | 130900 | 11008877300 | 168900 | 168900 | 169000 | 168900 | 186 |
| 370 | 20231205 | 130800 | 10977460700 | 168900 | 168900 | 169000 | 168800 | 253 |
| 371 | 20231205 | 130700 | 10934729500 | 168900 | 168900 | 169000 | 168900 | 121 |
| 372 | 20231205 | 130600 | 10914288000 | 168900 | 169000 | 169000 | 168900 | 281 |
| 373 | 20231205 | 130500 | 10866814500 | 168900 | 168900 | 169000 | 168900 | 112 |
| 374 | 20231205 | 130400 | 10847893300 | 169000 | 169000 | 169000 | 168900 | 133 |
| 375 | 20231205 | 130300 | 10825418800 | 168900 | 169000 | 169000 | 168900 | 64 |
| 376 | 20231205 | 130200 | 10814603800 | 169000 | 169000 | 169000 | 168900 | 213 |
| 377 | 20231205 | 130100 | 10778609200 | 169000 | 168900 | 169000 | 168900 | 544 |
| 378 | 20231205 | 130000 | 10686722100 | 168900 | 168900 | 168900 | 168800 | 49 |
| 379 | 20231205 | 125900 | 10678446100 | 168900 | 168900 | 168900 | 168800 | 151 |
| 380 | 20231205 | 125800 | 10652947700 | 168800 | 168900 | 168900 | 168800 | 574 |
| 381 | 20231205 | 125700 | 10555999800 | 168900 | 168900 | 168900 | 168800 | 157 |
| 382 | 20231205 | 125600 | 10529486600 | 168900 | 168900 | 168900 | 168800 | 296 |
| 383 | 20231205 | 125500 | 10479504900 | 168900 | 168800 | 168900 | 168800 | 1135 |
| 384 | 20231205 | 125400 | 10287871800 | 168700 | 168800 | 168800 | 168700 | 192 |
| 385 | 20231205 | 125300 | 10255475500 | 168700 | 168700 | 168800 | 168600 | 498 |
| 386 | 20231205 | 125200 | 10171434200 | 168700 | 168800 | 168800 | 168700 | 238 |
| 387 | 20231205 | 125100 | 10131267700 | 168700 | 168800 | 168800 | 168700 | 240 |
| 388 | 20231205 | 125000 | 10090771000 | 168800 | 168800 | 168800 | 168700 | 257 |
| 389 | 20231205 | 124900 | 10047389600 | 168800 | 168700 | 168800 | 168600 | 591 |
| 390 | 20231205 | 124800 | 9947689900 | 168700 | 168500 | 168700 | 168400 | 1786 |
| 391 | 20231205 | 124700 | 9646662900 | 168500 | 168500 | 168500 | 168400 | 442 |
| 392 | 20231205 | 124600 | 9572205700 | 168400 | 168400 | 168500 | 168400 | 211 |
| 393 | 20231205 | 124500 | 9536667600 | 168400 | 168400 | 168500 | 168300 | 253 |
| 394 | 20231205 | 124400 | 9494061000 | 168400 | 168500 | 168500 | 168300 | 170 |
| 395 | 20231205 | 124300 | 9465432900 | 168500 | 168400 | 168500 | 168400 | 146 |
| 396 | 20231205 | 124200 | 9440836900 | 168500 | 168500 | 168500 | 168400 | 69 |
| 397 | 20231205 | 124100 | 9429213000 | 168500 | 168400 | 168500 | 168400 | 233 |
| 398 | 20231205 | 124000 | 9389968100 | 168400 | 168400 | 168400 | 168300 | 162 |
| 399 | 20231205 | 123900 | 9362687500 | 168400 | 168400 | 168500 | 168300 | 126 |
| 400 | 20231205 | 123800 | 9341472800 | 168400 | 168400 | 168400 | 168300 | 174 |
| 401 | 20231205 | 123700 | 9312183200 | 168400 | 168300 | 168400 | 168300 | 162 |
| 402 | 20231205 | 123600 | 9284902600 | 168400 | 168300 | 168400 | 168300 | 51 |
| 403 | 20231205 | 123500 | 9276316400 | 168400 | 168400 | 168400 | 168300 | 225 |
| 404 | 20231205 | 123400 | 9238428400 | 168400 | 168400 | 168400 | 168400 | 39 |
| 405 | 20231205 | 123300 | 9231860800 | 168400 | 168300 | 168400 | 168300 | 127 |
| 406 | 20231205 | 123200 | 9210480100 | 168300 | 168200 | 168300 | 168200 | 101 |
| 407 | 20231205 | 123100 | 9193483000 | 168300 | 168300 | 168300 | 168300 | 31 |
| 408 | 20231205 | 123000 | 9188265700 | 168300 | 168300 | 168300 | 168200 | 123 |
| 409 | 20231205 | 122900 | 9167569400 | 168200 | 168300 | 168300 | 168200 | 276 |
| 410 | 20231205 | 122800 | 9121128200 | 168400 | 168300 | 168400 | 168300 | 266 |
| 411 | 20231205 | 122700 | 9076345400 | 168200 | 168300 | 168300 | 168200 | 31 |
| 412 | 20231205 | 122600 | 9071128300 | 168300 | 168300 | 168300 | 168200 | 41 |
| 413 | 20231205 | 122500 | 9064228400 | 168200 | 168400 | 168400 | 168100 | 167 |
| 414 | 20231205 | 122400 | 9036129700 | 168400 | 168300 | 168400 | 168200 | 293 |
| 415 | 20231205 | 122300 | 8986808300 | 168300 | 168300 | 168300 | 168200 | 49 |
| 416 | 20231205 | 122200 | 8978563700 | 168300 | 168200 | 168300 | 168200 | 124 |
| 417 | 20231205 | 122100 | 8957703600 | 168200 | 168300 | 168400 | 168200 | 146 |
| 418 | 20231205 | 122000 | 8933139200 | 168300 | 168300 | 168400 | 168200 | 154 |
| 419 | 20231205 | 121900 | 8907218200 | 168300 | 168300 | 168300 | 168300 | 43 |
| 420 | 20231205 | 121800 | 8899981300 | 168200 | 168200 | 168300 | 168200 | 207 |
| 421 | 20231205 | 121700 | 8865159700 | 168200 | 168200 | 168200 | 168100 | 93 |
| 422 | 20231205 | 121600 | 8849518700 | 168200 | 168200 | 168200 | 168100 | 123 |
| 423 | 20231205 | 121500 | 8828831700 | 168200 | 168300 | 168300 | 168100 | 83 |
| 424 | 20231205 | 121400 | 8814869800 | 168200 | 168300 | 168300 | 168200 | 98 |
| 425 | 20231205 | 121300 | 8798381200 | 168300 | 168200 | 168300 | 168200 | 141 |
| 426 | 20231205 | 121200 | 8774661500 | 168200 | 168100 | 168200 | 168100 | 158 |
| 427 | 20231205 | 121100 | 8748096100 | 168100 | 168100 | 168200 | 168100 | 366 |
| 428 | 20231205 | 121000 | 8686561400 | 168200 | 168200 | 168200 | 168100 | 79 |
| 429 | 20231205 | 120900 | 8673273700 | 168200 | 168200 | 168200 | 168100 | 76 |
| 430 | 20231205 | 120800 | 8660492100 | 168100 | 168200 | 168200 | 168100 | 47 |
| 431 | 20231205 | 120700 | 8652587000 | 168200 | 168200 | 168200 | 168100 | 169 |
| 432 | 20231205 | 120600 | 8624163200 | 168100 | 168200 | 168200 | 168100 | 49 |
| 433 | 20231205 | 120500 | 8615921800 | 168100 | 168200 | 168200 | 168100 | 58 |
| 434 | 20231205 | 120400 | 8606168300 | 168100 | 168200 | 168300 | 168100 | 196 |
| 435 | 20231205 | 120300 | 8573204100 | 168200 | 168300 | 168400 | 168200 | 140 |
| 436 | 20231205 | 120200 | 8549637200 | 168300 | 168300 | 168400 | 168300 | 129 |
| 437 | 20231205 | 120100 | 8527920200 | 168300 | 168300 | 168300 | 168200 | 116 |
| 438 | 20231205 | 120000 | 8508397500 | 168300 | 168300 | 168300 | 168200 | 98 |
| 439 | 20231205 | 115900 | 8491906600 | 168200 | 168300 | 168300 | 168200 | 244 |
| 440 | 20231205 | 115800 | 8450846300 | 168300 | 168400 | 168400 | 168200 | 58 |
| 441 | 20231205 | 115700 | 8441082800 | 168400 | 168300 | 168500 | 168200 | 192 |
| 442 | 20231205 | 115600 | 8408769700 | 168300 | 168500 | 168500 | 168200 | 127 |
| 443 | 20231205 | 115500 | 8387384100 | 168500 | 168300 | 168500 | 168200 | 140 |
| 444 | 20231205 | 115400 | 8363807400 | 168300 | 168400 | 168400 | 168200 | 173 |
| 445 | 20231205 | 115300 | 8334693000 | 168400 | 168400 | 168400 | 168300 | 102 |
| 446 | 20231205 | 115200 | 8317522200 | 168400 | 168500 | 168500 | 168300 | 300 |
| 447 | 20231205 | 115100 | 8267000000 | 168500 | 168500 | 168500 | 168400 | 54 |
| 448 | 20231205 | 115000 | 8257902500 | 168500 | 168500 | 168500 | 168400 | 242 |
| 449 | 20231205 | 114900 | 8217137800 | 168500 | 168400 | 168500 | 168400 | 86 |
| 450 | 20231205 | 114800 | 8202654900 | 168300 | 168300 | 168400 | 168300 | 83 |
| 451 | 20231205 | 114700 | 8188679900 | 168400 | 168400 | 168400 | 168300 | 76 |
| 452 | 20231205 | 114600 | 8175881600 | 168300 | 168400 | 168400 | 168300 | 171 |
| 453 | 20231205 | 114500 | 8147087600 | 168400 | 168400 | 168400 | 168400 | 54 |
| 454 | 20231205 | 114400 | 8137994000 | 168400 | 168300 | 168400 | 168200 | 118 |
| 455 | 20231205 | 114300 | 8118134400 | 168300 | 168500 | 168500 | 168200 | 97 |
| 456 | 20231205 | 114200 | 8101806000 | 168500 | 168500 | 168500 | 168400 | 151 |
| 457 | 20231205 | 114100 | 8076366800 | 168500 | 168500 | 168500 | 168300 | 168 |
| 458 | 20231205 | 114000 | 8048077400 | 168500 | 168400 | 168500 | 168300 | 92 |
| 459 | 20231205 | 113900 | 8032584200 | 168400 | 168400 | 168400 | 168300 | 67 |
| 460 | 20231205 | 113800 | 8021301600 | 168400 | 168500 | 168500 | 168300 | 169 |
| 461 | 20231205 | 113700 | 7992833600 | 168400 | 168400 | 168500 | 168400 | 103 |
| 462 | 20231205 | 113600 | 7975484000 | 168500 | 168400 | 168500 | 168300 | 241 |
| 463 | 20231205 | 113500 | 7934895300 | 168500 | 168500 | 168500 | 168400 | 119 |
| 464 | 20231205 | 113400 | 7914849200 | 168400 | 168500 | 168500 | 168400 | 212 |
| 465 | 20231205 | 113300 | 7879138700 | 168400 | 168500 | 168500 | 168300 | 119 |
| 466 | 20231205 | 113200 | 7859093700 | 168500 | 168400 | 168500 | 168400 | 43 |
| 467 | 20231205 | 113100 | 7851848600 | 168500 | 168400 | 168500 | 168400 | 236 |
| 468 | 20231205 | 113000 | 7812102100 | 168300 | 168300 | 168400 | 168300 | 102 |
| 469 | 20231205 | 112900 | 7794933000 | 168300 | 168400 | 168400 | 168200 | 128 |
| 470 | 20231205 | 112800 | 7773391800 | 168400 | 168400 | 168400 | 168200 | 94 |
| 471 | 20231205 | 112700 | 7757566900 | 168300 | 168400 | 168400 | 168300 | 67 |
| 472 | 20231205 | 112600 | 7746286200 | 168400 | 168400 | 168400 | 168400 | 71 |
| 473 | 20231205 | 112500 | 7734329800 | 168400 | 168400 | 168400 | 168300 | 167 |
| 474 | 20231205 | 112400 | 7706214700 | 168400 | 168400 | 168400 | 168400 | 26 |
| 475 | 20231205 | 112300 | 7701836300 | 168400 | 168400 | 168400 | 168300 | 91 |
| 476 | 20231205 | 112200 | 7686514000 | 168400 | 168400 | 168400 | 168300 | 55 |
| 477 | 20231205 | 112100 | 7677253600 | 168400 | 168300 | 168400 | 168300 | 112 |
| 478 | 20231205 | 112000 | 7658393200 | 168400 | 168400 | 168400 | 168300 | 64 |
| 479 | 20231205 | 111900 | 7647619400 | 168400 | 168400 | 168400 | 168300 | 89 |
| 480 | 20231205 | 111800 | 7632632100 | 168300 | 168200 | 168400 | 168200 | 247 |
| 481 | 20231205 | 111700 | 7591069900 | 168100 | 168300 | 168400 | 168100 | 301 |
| 482 | 20231205 | 111600 | 7540416200 | 168200 | 168200 | 168300 | 168200 | 116 |
| 483 | 20231205 | 111500 | 7520904100 | 168200 | 168200 | 168200 | 168100 | 70 |
| 484 | 20231205 | 111400 | 7509133800 | 168200 | 168200 | 168200 | 168100 | 79 |
| 485 | 20231205 | 111300 | 7495850500 | 168200 | 168400 | 168400 | 168100 | 248 |
| 486 | 20231205 | 111200 | 7454126800 | 168400 | 168300 | 168400 | 168200 | 62 |
| 487 | 20231205 | 111100 | 7443689900 | 168300 | 168500 | 168500 | 168200 | 142 |
| 488 | 20231205 | 111000 | 7419784100 | 168400 | 168400 | 168500 | 168300 | 92 |
| 489 | 20231205 | 110900 | 7404290700 | 168400 | 168500 | 168600 | 168400 | 202 |
| 490 | 20231205 | 110800 | 7370255700 | 168500 | 168500 | 168500 | 168300 | 162 |
| 491 | 20231205 | 110700 | 7342966600 | 168500 | 168400 | 168600 | 168300 | 75 |
| 492 | 20231205 | 110600 | 7330334100 | 168500 | 168300 | 168600 | 168300 | 174 |
| 493 | 20231205 | 110500 | 7301033500 | 168300 | 168300 | 168600 | 168300 | 221 |
| 494 | 20231205 | 110400 | 7263820600 | 168300 | 168300 | 168500 | 168200 | 138 |
| 495 | 20231205 | 110300 | 7240587800 | 168300 | 168500 | 168500 | 168200 | 181 |
| 496 | 20231205 | 110200 | 7210112200 | 168500 | 168600 | 168700 | 168200 | 551 |
| 497 | 20231205 | 110100 | 7117365400 | 168300 | 168800 | 168800 | 168300 | 106 |
| 498 | 20231205 | 110000 | 7099493700 | 168800 | 168700 | 168800 | 168600 | 177 |
| 499 | 20231205 | 105900 | 7069627900 | 168700 | 168800 | 168800 | 168600 | 116 |
| 500 | 20231205 | 105800 | 7050055900 | 168700 | 168800 | 168800 | 168700 | 244 |
| 501 | 20231205 | 105700 | 7008888300 | 168700 | 168700 | 168800 | 168700 | 95 |
| 502 | 20231205 | 105600 | 6992855600 | 168800 | 168700 | 168800 | 168600 | 1013 |
| 503 | 20231205 | 105500 | 6821945100 | 168600 | 168700 | 168700 | 168600 | 314 |
| 504 | 20231205 | 105400 | 6768980400 | 168700 | 168500 | 168700 | 168500 | 1902 |
| 505 | 20231205 | 105300 | 6448295000 | 168500 | 168500 | 168500 | 168400 | 93 |
| 506 | 20231205 | 105200 | 6432626100 | 168500 | 168600 | 168600 | 168500 | 278 |
| 507 | 20231205 | 105100 | 6385768600 | 168600 | 168600 | 168600 | 168500 | 197 |
| 508 | 20231205 | 105000 | 6352559100 | 168600 | 168600 | 168600 | 168500 | 133 |
| 509 | 20231205 | 104900 | 6330139300 | 168600 | 168600 | 168600 | 168500 | 256 |
| 510 | 20231205 | 104800 | 6286995900 | 168600 | 168600 | 168600 | 168500 | 271 |
| 511 | 20231205 | 104700 | 6241310600 | 168600 | 168600 | 168600 | 168500 | 104 |
| 512 | 20231205 | 104600 | 6223777400 | 168500 | 168600 | 168600 | 168500 | 77 |
| 513 | 20231205 | 104500 | 6210796800 | 168600 | 168500 | 168600 | 168400 | 722 |
| 514 | 20231205 | 104400 | 6089126900 | 168500 | 168500 | 168500 | 168100 | 344 |
| 515 | 20231205 | 104300 | 6031193100 | 168500 | 168500 | 168500 | 168400 | 155 |
| 516 | 20231205 | 104200 | 6005080000 | 168500 | 168400 | 168500 | 168400 | 216 |
| 517 | 20231205 | 104100 | 5968686300 | 168500 | 168500 | 168500 | 168400 | 93 |
| 518 | 20231205 | 104000 | 5953019600 | 168500 | 168100 | 168500 | 168100 | 123 |
| 519 | 20231205 | 103900 | 5932305100 | 168200 | 168500 | 168500 | 168200 | 463 |
| 520 | 20231205 | 103800 | 5854413700 | 168500 | 168600 | 168600 | 168200 | 291 |
| 521 | 20231205 | 103700 | 5805407100 | 168600 | 168600 | 168600 | 168500 | 237 |
| 522 | 20231205 | 103600 | 5765449900 | 168600 | 168700 | 168700 | 168600 | 221 |
| 523 | 20231205 | 103500 | 5728184800 | 168600 | 168700 | 168700 | 168600 | 427 |
| 524 | 20231205 | 103400 | 5656182000 | 168700 | 168700 | 168700 | 168600 | 96 |
| 525 | 20231205 | 103300 | 5639987500 | 168700 | 168700 | 168700 | 168600 | 166 |
| 526 | 20231205 | 103200 | 5611989200 | 168700 | 168700 | 168700 | 168600 | 203 |
| 527 | 20231205 | 103100 | 5577744700 | 168700 | 168600 | 168700 | 168500 | 772 |
| 528 | 20231205 | 103000 | 5447588600 | 168600 | 168500 | 168600 | 168400 | 2069 |
| 529 | 20231205 | 102900 | 5098944700 | 168500 | 168400 | 168500 | 168300 | 791 |
| 530 | 20231205 | 102800 | 4965735800 | 168400 | 168300 | 168400 | 168100 | 206 |
| 531 | 20231205 | 102700 | 4931062600 | 168300 | 168400 | 168400 | 168100 | 649 |
| 532 | 20231205 | 102600 | 4821828200 | 168400 | 168400 | 168400 | 168300 | 204 |
| 533 | 20231205 | 102500 | 4787480400 | 168400 | 168200 | 168400 | 168100 | 1690 |
| 534 | 20231205 | 102400 | 4503079600 | 168200 | 168100 | 168200 | 168100 | 288 |
| 535 | 20231205 | 102300 | 4454661300 | 168100 | 168200 | 168200 | 168100 | 127 |
| 536 | 20231205 | 102200 | 4433300500 | 168200 | 167900 | 168200 | 167800 | 999 |
| 537 | 20231205 | 102100 | 4265488700 | 167900 | 167800 | 167900 | 167800 | 213 |
| 538 | 20231205 | 102000 | 4229728200 | 167900 | 167900 | 167900 | 167700 | 109 |
| 539 | 20231205 | 101900 | 4211443700 | 167900 | 167900 | 167900 | 167800 | 246 |
| 540 | 20231205 | 101800 | 4170160500 | 167900 | 167900 | 167900 | 167800 | 80 |
| 541 | 20231205 | 101700 | 4156728700 | 167900 | 167700 | 167900 | 167700 | 123 |
| 542 | 20231205 | 101600 | 4136099700 | 167600 | 167900 | 167900 | 167600 | 197 |
| 543 | 20231205 | 101500 | 4103043100 | 167900 | 168000 | 168000 | 167600 | 230 |
| 544 | 20231205 | 101400 | 4064459700 | 167800 | 168100 | 168100 | 167800 | 227 |
| 545 | 20231205 | 101300 | 4026336900 | 168100 | 168000 | 168100 | 167900 | 169 |
| 546 | 20231205 | 101200 | 3997947300 | 168000 | 168000 | 168100 | 167900 | 230 |
| 547 | 20231205 | 101100 | 3959308400 | 168000 | 168000 | 168000 | 168000 | 94 |
| 548 | 20231205 | 101000 | 3943516400 | 168000 | 167900 | 168000 | 167800 | 101 |
| 549 | 20231205 | 100900 | 3926559600 | 167900 | 167900 | 167900 | 167800 | 126 |
| 550 | 20231205 | 100800 | 3905406200 | 167900 | 167600 | 167900 | 167500 | 234 |
| 551 | 20231205 | 100700 | 3866138800 | 167600 | 167800 | 168000 | 167600 | 386 |
| 552 | 20231205 | 100600 | 3801364400 | 167600 | 168000 | 168000 | 167600 | 522 |
| 553 | 20231205 | 100500 | 3713768400 | 168000 | 168000 | 168000 | 167900 | 36 |
| 554 | 20231205 | 100400 | 3707721400 | 168000 | 168000 | 168000 | 167800 | 87 |
| 555 | 20231205 | 100300 | 3693112500 | 168000 | 167900 | 168000 | 167900 | 151 |
| 556 | 20231205 | 100200 | 3667752700 | 167900 | 167900 | 167900 | 167500 | 132 |
| 557 | 20231205 | 100100 | 3645601600 | 167700 | 168000 | 168000 | 167500 | 332 |
| 558 | 20231205 | 100000 | 3589901800 | 168000 | 168000 | 168000 | 167800 | 244 |
| 559 | 20231205 | 095900 | 3548922300 | 168000 | 168000 | 168000 | 168000 | 24 |
| 560 | 20231205 | 095800 | 3544890300 | 167600 | 167800 | 168000 | 167600 | 499 |
| 561 | 20231205 | 095700 | 3461144400 | 167800 | 168300 | 168300 | 167600 | 902 |
| 562 | 20231205 | 095600 | 3309690600 | 168300 | 168400 | 168400 | 168000 | 140 |
| 563 | 20231205 | 095500 | 3286124700 | 168400 | 168400 | 168500 | 168000 | 227 |
| 564 | 20231205 | 095400 | 3247905200 | 168400 | 168400 | 168400 | 168000 | 294 |
| 565 | 20231205 | 095300 | 3198441700 | 168400 | 168300 | 168500 | 168300 | 1299 |
| 566 | 20231205 | 095200 | 2979649000 | 168300 | 168200 | 168300 | 168200 | 271 |
| 567 | 20231205 | 095100 | 2934043800 | 168200 | 168200 | 168300 | 168100 | 402 |
| 568 | 20231205 | 095000 | 2866423800 | 168200 | 168200 | 168200 | 168100 | 83 |
| 569 | 20231205 | 094900 | 2852464000 | 168200 | 168100 | 168200 | 168100 | 448 |
| 570 | 20231205 | 094800 | 2777141400 | 168200 | 167900 | 168200 | 167900 | 441 |
| 571 | 20231205 | 094700 | 2703051200 | 167900 | 167800 | 167900 | 167800 | 106 |
| 572 | 20231205 | 094600 | 2685264300 | 167800 | 167700 | 167800 | 167700 | 195 |
| 573 | 20231205 | 094500 | 2652548900 | 167700 | 167600 | 167700 | 167600 | 396 |
| 574 | 20231205 | 094400 | 2586177400 | 167500 | 167500 | 167600 | 167500 | 210 |
| 575 | 20231205 | 094300 | 2550999800 | 167600 | 167600 | 167600 | 167500 | 54 |
| 576 | 20231205 | 094200 | 2541949500 | 167600 | 167400 | 167600 | 167400 | 388 |
| 577 | 20231205 | 094100 | 2476957800 | 167400 | 167500 | 167500 | 167300 | 52 |
| 578 | 20231205 | 094000 | 2468253000 | 167400 | 167300 | 167500 | 167300 | 229 |
| 579 | 20231205 | 093900 | 2429923900 | 167400 | 167400 | 167500 | 167300 | 31 |
| 580 | 20231205 | 093800 | 2424735400 | 167400 | 167600 | 167600 | 167400 | 238 |
| 581 | 20231205 | 093700 | 2384872200 | 167600 | 167500 | 167600 | 167500 | 150 |
| 582 | 20231205 | 093600 | 2359745200 | 167500 | 167500 | 167500 | 167400 | 111 |
| 583 | 20231205 | 093500 | 2341152800 | 167400 | 167600 | 167600 | 167400 | 255 |
| 584 | 20231205 | 093400 | 2298445200 | 167500 | 167400 | 167500 | 167400 | 443 |
| 585 | 20231205 | 093300 | 2224274600 | 167300 | 167300 | 167400 | 167200 | 262 |
| 586 | 20231205 | 093200 | 2180438200 | 167200 | 167100 | 167300 | 167100 | 469 |
| 587 | 20231205 | 093100 | 2102046000 | 167100 | 167000 | 167100 | 167000 | 184 |
| 588 | 20231205 | 093000 | 2071314100 | 167000 | 166800 | 167000 | 166800 | 79 |
| 589 | 20231205 | 092900 | 2058126500 | 166900 | 166700 | 166900 | 166500 | 308 |
| 590 | 20231205 | 092800 | 2006803100 | 166800 | 167000 | 167200 | 166700 | 256 |
| 591 | 20231205 | 092700 | 1964053300 | 166900 | 167100 | 167200 | 166700 | 218 |
| 592 | 20231205 | 092600 | 1927653000 | 167100 | 167100 | 167100 | 167000 | 115 |
| 593 | 20231205 | 092500 | 1908437700 | 167100 | 167100 | 167100 | 167000 | 113 |
| 594 | 20231205 | 092400 | 1889559100 | 167100 | 166800 | 167100 | 166800 | 364 |
| 595 | 20231205 | 092300 | 1828772200 | 166800 | 166900 | 166900 | 166800 | 149 |
| 596 | 20231205 | 092200 | 1803916300 | 166900 | 167000 | 167000 | 166500 | 374 |
| 597 | 20231205 | 092100 | 1741559500 | 167000 | 166800 | 167200 | 166500 | 932 |
| 598 | 20231205 | 092000 | 1586040500 | 166800 | 166900 | 166900 | 166500 | 472 |
| 599 | 20231205 | 091900 | 1507343200 | 166800 | 166900 | 167100 | 166800 | 141 |
| 600 | 20231205 | 091800 | 1483801200 | 166700 | 167100 | 167400 | 166700 | 422 |
| 601 | 20231205 | 091700 | 1413254400 | 167100 | 166400 | 167100 | 166400 | 546 |
| 602 | 20231205 | 091600 | 1322186600 | 166400 | 166300 | 166400 | 166200 | 48 |
| 603 | 20231205 | 091500 | 1314203400 | 166100 | 166400 | 166700 | 166100 | 495 |
| 604 | 20231205 | 091400 | 1231906000 | 166400 | 166200 | 166700 | 166100 | 570 |
| 605 | 20231205 | 091300 | 1137034900 | 166200 | 166000 | 166200 | 166000 | 257 |
| 606 | 20231205 | 091200 | 1094358200 | 166000 | 165800 | 166000 | 165700 | 221 |
| 607 | 20231205 | 091100 | 1057687400 | 165700 | 166000 | 166000 | 165700 | 174 |
| 608 | 20231205 | 091000 | 1028827800 | 165900 | 165900 | 165900 | 165800 | 87 |
| 609 | 20231205 | 090900 | 1014399400 | 165900 | 166000 | 166000 | 165500 | 193 |
| 610 | 20231205 | 090800 | 982406600 | 165800 | 166200 | 166200 | 165700 | 828 |
| 611 | 20231205 | 090700 | 844968900 | 166200 | 166200 | 166200 | 166100 | 445 |
| 612 | 20231205 | 090600 | 771011400 | 166200 | 166300 | 166300 | 166200 | 255 |
| 613 | 20231205 | 090500 | 728627900 | 166200 | 166200 | 166500 | 166100 | 927 |
| 614 | 20231205 | 090400 | 574524600 | 166400 | 165900 | 166400 | 165700 | 379 |
| 615 | 20231205 | 090300 | 511578800 | 165700 | 165200 | 165900 | 165200 | 553 |
| 616 | 20231205 | 090200 | 420019300 | 165400 | 165600 | 165800 | 165100 | 797 |
| 617 | 20231205 | 090100 | 288189500 | 165600 | 165400 | 165800 | 165300 | 417 |
| 618 | 20231205 | 090000 | 219128300 | 165400 | 165900 | 165900 | 165300 | 1322 |