34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 185500 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 4177 |
| 3 | 20231211 | 185400 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 4 | 20231211 | 185300 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 5 | 20231211 | 185200 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 6 | 20231211 | 185100 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 7 | 20231211 | 185000 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 8 | 20231211 | 184900 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 9 | 20231211 | 184800 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 10 | 20231211 | 184700 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 11 | 20231211 | 184600 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 12 | 20231211 | 184500 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 13 | 20231211 | 184400 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 14 | 20231211 | 184300 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 15 | 20231211 | 184200 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 16 | 20231211 | 184100 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 17 | 20231211 | 184000 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 18 | 20231211 | 183900 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 19 | 20231211 | 183800 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 20 | 20231211 | 183700 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 21 | 20231211 | 183600 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 22 | 20231211 | 183500 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 23 | 20231211 | 183400 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 24 | 20231211 | 183300 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 25 | 20231211 | 183200 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 26 | 20231211 | 183100 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 27 | 20231211 | 183000 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 28 | 20231211 | 182900 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 29 | 20231211 | 182800 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 30 | 20231211 | 182700 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 31 | 20231211 | 182600 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 32 | 20231211 | 182500 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 4177 |
| 33 | 20231211 | 182400 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 34 | 20231211 | 182300 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 35 | 20231211 | 182200 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 36 | 20231211 | 182100 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 37 | 20231211 | 182000 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 38 | 20231211 | 181900 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 39 | 20231211 | 181800 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 40 | 20231211 | 181700 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 41 | 20231211 | 181600 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 42 | 20231211 | 181500 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 43 | 20231211 | 181400 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 44 | 20231211 | 181300 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 45 | 20231211 | 181200 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 46 | 20231211 | 181100 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 47 | 20231211 | 181000 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 48 | 20231211 | 180900 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 49 | 20231211 | 180800 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 50 | 20231211 | 180700 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 51 | 20231211 | 180600 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 52 | 20231211 | 180500 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 53 | 20231211 | 180400 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 54 | 20231211 | 180300 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 55 | 20231211 | 180200 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 56 | 20231211 | 180100 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 57 | 20231211 | 180000 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 58 | 20231211 | 175900 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 59 | 20231211 | 175800 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 60 | 20231211 | 175700 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 61 | 20231211 | 175600 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 62 | 20231211 | 175500 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 4177 |
| 63 | 20231211 | 175400 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 64 | 20231211 | 175300 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 65 | 20231211 | 175200 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 66 | 20231211 | 175100 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 67 | 20231211 | 175000 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 68 | 20231211 | 174900 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 69 | 20231211 | 174800 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 70 | 20231211 | 174700 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 71 | 20231211 | 174600 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 72 | 20231211 | 174500 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 73 | 20231211 | 174400 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 74 | 20231211 | 174300 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 75 | 20231211 | 174200 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 76 | 20231211 | 174100 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 77 | 20231211 | 174000 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 78 | 20231211 | 173900 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 79 | 20231211 | 173800 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 80 | 20231211 | 173700 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 81 | 20231211 | 173600 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 82 | 20231211 | 173500 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 83 | 20231211 | 173400 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 84 | 20231211 | 173300 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 85 | 20231211 | 173200 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 86 | 20231211 | 173100 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 87 | 20231211 | 173000 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 88 | 20231211 | 172900 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 89 | 20231211 | 172800 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 90 | 20231211 | 172700 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 91 | 20231211 | 172600 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 92 | 20231211 | 172500 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 4177 |
| 93 | 20231211 | 172400 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 94 | 20231211 | 172300 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 95 | 20231211 | 172200 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 96 | 20231211 | 172100 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 97 | 20231211 | 172000 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 98 | 20231211 | 171900 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 99 | 20231211 | 171800 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 100 | 20231211 | 171700 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 101 | 20231211 | 171600 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 102 | 20231211 | 171500 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 103 | 20231211 | 171400 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 104 | 20231211 | 171300 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 105 | 20231211 | 171200 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 106 | 20231211 | 171100 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 107 | 20231211 | 171000 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 108 | 20231211 | 170900 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 109 | 20231211 | 170800 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 110 | 20231211 | 170700 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 111 | 20231211 | 170600 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 112 | 20231211 | 170500 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 113 | 20231211 | 170400 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 114 | 20231211 | 170300 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 115 | 20231211 | 170200 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 116 | 20231211 | 170100 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 117 | 20231211 | 170000 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 118 | 20231211 | 165900 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 119 | 20231211 | 165800 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 120 | 20231211 | 165700 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 121 | 20231211 | 165600 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 122 | 20231211 | 165500 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 4177 |
| 123 | 20231211 | 165400 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 124 | 20231211 | 165300 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 125 | 20231211 | 165200 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 126 | 20231211 | 165100 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 127 | 20231211 | 165000 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 128 | 20231211 | 164900 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 129 | 20231211 | 164800 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 130 | 20231211 | 164700 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 131 | 20231211 | 164600 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 132 | 20231211 | 164500 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 133 | 20231211 | 164400 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 134 | 20231211 | 164300 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 135 | 20231211 | 164200 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 136 | 20231211 | 164100 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 137 | 20231211 | 164000 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 138 | 20231211 | 163900 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 139 | 20231211 | 163800 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 140 | 20231211 | 163700 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 141 | 20231211 | 163600 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 142 | 20231211 | 163500 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 143 | 20231211 | 163400 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 144 | 20231211 | 163300 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 145 | 20231211 | 163200 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 146 | 20231211 | 163100 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 147 | 20231211 | 163000 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 148 | 20231211 | 162900 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 149 | 20231211 | 162800 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 150 | 20231211 | 162700 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 151 | 20231211 | 162600 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 152 | 20231211 | 162500 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 4177 |
| 153 | 20231211 | 162400 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 154 | 20231211 | 162300 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 155 | 20231211 | 162200 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 156 | 20231211 | 162100 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 157 | 20231211 | 162000 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 158 | 20231211 | 161900 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 159 | 20231211 | 161800 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 160 | 20231211 | 161700 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 161 | 20231211 | 161600 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 162 | 20231211 | 161500 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 163 | 20231211 | 161400 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 164 | 20231211 | 161300 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 165 | 20231211 | 161200 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 166 | 20231211 | 161100 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 167 | 20231211 | 161000 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 168 | 20231211 | 160900 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 169 | 20231211 | 160800 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 170 | 20231211 | 160700 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 171 | 20231211 | 160600 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 172 | 20231211 | 160500 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 173 | 20231211 | 160400 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 174 | 20231211 | 160300 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 175 | 20231211 | 160200 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 176 | 20231211 | 160100 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 177 | 20231211 | 160000 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 178 | 20231211 | 155900 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 179 | 20231211 | 155800 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 180 | 20231211 | 155700 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 181 | 20231211 | 155600 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 182 | 20231211 | 155500 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 4177 |
| 183 | 20231211 | 155400 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 184 | 20231211 | 155300 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 185 | 20231211 | 155200 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 186 | 20231211 | 155100 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 187 | 20231211 | 155000 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 188 | 20231211 | 154900 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 189 | 20231211 | 154800 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 190 | 20231211 | 154700 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 191 | 20231211 | 154600 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 192 | 20231211 | 154500 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 193 | 20231211 | 154400 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 194 | 20231211 | 154300 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 195 | 20231211 | 154200 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 196 | 20231211 | 154100 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 197 | 20231211 | 154000 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 198 | 20231211 | 153900 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 199 | 20231211 | 153800 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 200 | 20231211 | 153700 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 201 | 20231211 | 153600 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 202 | 20231211 | 153500 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 203 | 20231211 | 153400 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 204 | 20231211 | 153300 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 205 | 20231211 | 153200 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 206 | 20231211 | 153100 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 0 |
| 207 | 20231211 | 153000 | 5935824800 | 159200 | 159200 | 159200 | 159200 | 4177 |
| 208 | 20231211 | 152900 | 5270846400 | 160300 | 160300 | 160300 | 160300 | 0 |
| 209 | 20231211 | 152800 | 5270846400 | 160300 | 160300 | 160300 | 160300 | 0 |
| 210 | 20231211 | 152700 | 5270846400 | 160300 | 160300 | 160300 | 160300 | 0 |
| 211 | 20231211 | 152600 | 5270846400 | 160300 | 160300 | 160300 | 160300 | 0 |
| 212 | 20231211 | 152500 | 5270846400 | 160300 | 160300 | 160300 | 160300 | 0 |
| 213 | 20231211 | 152400 | 5270846400 | 160300 | 160300 | 160300 | 160300 | 0 |
| 214 | 20231211 | 152300 | 5270846400 | 160300 | 160300 | 160300 | 160300 | 0 |
| 215 | 20231211 | 152200 | 5270846400 | 160300 | 160300 | 160300 | 160300 | 0 |
| 216 | 20231211 | 152100 | 5270846400 | 160300 | 160300 | 160300 | 160300 | 0 |
| 217 | 20231211 | 152000 | 5270846400 | 160300 | 160300 | 160300 | 160300 | 0 |
| 218 | 20231211 | 151900 | 5270846400 | 160300 | 160100 | 160300 | 160100 | 60 |
| 219 | 20231211 | 151800 | 5261234500 | 159600 | 159600 | 159600 | 159600 | 3 |
| 220 | 20231211 | 151700 | 5260755700 | 160200 | 159600 | 160400 | 159600 | 41 |
| 221 | 20231211 | 151600 | 5254188500 | 159600 | 159600 | 160400 | 159600 | 82 |
| 222 | 20231211 | 151500 | 5241053200 | 160400 | 160300 | 160400 | 159500 | 203 |
| 223 | 20231211 | 151400 | 5208511700 | 160000 | 159500 | 160100 | 159500 | 66 |
| 224 | 20231211 | 151300 | 5197967000 | 160100 | 160000 | 160400 | 159500 | 340 |
| 225 | 20231211 | 151200 | 5143601100 | 160000 | 160100 | 160300 | 159800 | 184 |
| 226 | 20231211 | 151100 | 5114128000 | 159800 | 159800 | 160000 | 159800 | 44 |
| 227 | 20231211 | 151000 | 5107095700 | 159500 | 160200 | 160400 | 159400 | 668 |
| 228 | 20231211 | 150900 | 5000263200 | 159400 | 160200 | 160200 | 159400 | 52 |
| 229 | 20231211 | 150800 | 4991940200 | 160200 | 159700 | 160300 | 159700 | 44 |
| 230 | 20231211 | 150700 | 4984892200 | 160400 | 160000 | 160400 | 159800 | 494 |
| 231 | 20231211 | 150600 | 4905734700 | 160000 | 159800 | 160500 | 159700 | 676 |
| 232 | 20231211 | 150500 | 4797531000 | 159800 | 159800 | 159800 | 159700 | 5 |
| 233 | 20231211 | 150400 | 4796732200 | 159700 | 159800 | 159800 | 159400 | 37 |
| 234 | 20231211 | 150300 | 4790821800 | 159700 | 159600 | 159800 | 159500 | 35 |
| 235 | 20231211 | 150200 | 4785235600 | 159500 | 159800 | 159800 | 159500 | 13 |
| 236 | 20231211 | 150100 | 4783160500 | 159800 | 159600 | 159800 | 159400 | 19 |
| 237 | 20231211 | 150000 | 4780129100 | 159700 | 159800 | 159800 | 159500 | 20 |
| 238 | 20231211 | 145900 | 4776935600 | 159900 | 159800 | 160000 | 159800 | 37 |
| 239 | 20231211 | 145800 | 4771019800 | 160000 | 160000 | 160400 | 159900 | 100 |
| 240 | 20231211 | 145700 | 4755021500 | 160000 | 160000 | 160100 | 159900 | 199 |
| 241 | 20231211 | 145600 | 4723180600 | 160000 | 160100 | 160400 | 160000 | 190 |
| 242 | 20231211 | 145500 | 4692761200 | 160000 | 159900 | 160400 | 159900 | 619 |
| 243 | 20231211 | 145400 | 4593683600 | 159900 | 159800 | 160000 | 159800 | 194 |
| 244 | 20231211 | 145300 | 4562662700 | 159900 | 159900 | 159900 | 159800 | 215 |
| 245 | 20231211 | 145200 | 4528284900 | 159800 | 159800 | 159900 | 159800 | 20 |
| 246 | 20231211 | 145100 | 4525088300 | 159900 | 159800 | 159900 | 159700 | 79 |
| 247 | 20231211 | 145000 | 4512462500 | 159800 | 159700 | 159900 | 159700 | 182 |
| 248 | 20231211 | 144900 | 4483382000 | 159700 | 159700 | 159700 | 159600 | 23 |
| 249 | 20231211 | 144800 | 4479710000 | 159700 | 159700 | 159700 | 159600 | 20 |
| 250 | 20231211 | 144700 | 4476516900 | 159700 | 159700 | 159700 | 159600 | 36 |
| 251 | 20231211 | 144600 | 4470769700 | 159800 | 159700 | 159800 | 159600 | 100 |
| 252 | 20231211 | 144500 | 4454799100 | 159600 | 159700 | 159800 | 159600 | 62 |
| 253 | 20231211 | 144400 | 4444897500 | 159800 | 159700 | 159800 | 159700 | 25 |
| 254 | 20231211 | 144300 | 4440903800 | 159700 | 159700 | 159800 | 159700 | 26 |
| 255 | 20231211 | 144200 | 4436750300 | 159700 | 159700 | 159800 | 159700 | 20 |
| 256 | 20231211 | 144100 | 4433555500 | 159700 | 159800 | 159800 | 159700 | 20 |
| 257 | 20231211 | 144000 | 4430360400 | 159700 | 159800 | 159800 | 159700 | 50 |
| 258 | 20231211 | 143900 | 4422373600 | 159700 | 159800 | 159800 | 159700 | 23 |
| 259 | 20231211 | 143800 | 4418699700 | 159800 | 159800 | 159800 | 159700 | 11 |
| 260 | 20231211 | 143700 | 4416942600 | 159700 | 159600 | 159800 | 159600 | 110 |
| 261 | 20231211 | 143600 | 4399374900 | 159700 | 159700 | 159700 | 159600 | 60 |
| 262 | 20231211 | 143500 | 4389797000 | 159700 | 159500 | 159700 | 159500 | 141 |
| 263 | 20231211 | 143400 | 4367296700 | 159600 | 159600 | 159600 | 159400 | 129 |
| 264 | 20231211 | 143300 | 4346720700 | 159600 | 159500 | 159600 | 159300 | 99 |
| 265 | 20231211 | 143200 | 4330935400 | 159400 | 159500 | 159600 | 159300 | 113 |
| 266 | 20231211 | 143100 | 4312917400 | 159500 | 159500 | 159700 | 159400 | 97 |
| 267 | 20231211 | 143000 | 4297444900 | 159500 | 159600 | 159700 | 159300 | 79 |
| 268 | 20231211 | 142900 | 4284848500 | 159600 | 159300 | 159600 | 159300 | 81 |
| 269 | 20231211 | 142800 | 4271930000 | 159400 | 159500 | 159700 | 159300 | 252 |
| 270 | 20231211 | 142700 | 4231750000 | 159800 | 159500 | 159800 | 159400 | 54 |
| 271 | 20231211 | 142600 | 4223137000 | 159500 | 159300 | 159800 | 159200 | 129 |
| 272 | 20231211 | 142500 | 4202582000 | 159400 | 159500 | 159500 | 159200 | 11 |
| 273 | 20231211 | 142400 | 4200828100 | 159400 | 159400 | 159800 | 159200 | 400 |
| 274 | 20231211 | 142300 | 4137032200 | 159700 | 159600 | 159700 | 159100 | 172 |
| 275 | 20231211 | 142200 | 4109597800 | 159300 | 159500 | 159700 | 159200 | 90 |
| 276 | 20231211 | 142100 | 4095258600 | 159400 | 159700 | 159700 | 159400 | 42 |
| 277 | 20231211 | 142000 | 4088553900 | 159600 | 159600 | 159600 | 159500 | 173 |
| 278 | 20231211 | 141900 | 4060948400 | 159600 | 159600 | 159600 | 159500 | 88 |
| 279 | 20231211 | 141800 | 4046911100 | 159600 | 159500 | 159600 | 159200 | 131 |
| 280 | 20231211 | 141700 | 4026022300 | 159500 | 159200 | 159500 | 159100 | 92 |
| 281 | 20231211 | 141600 | 4011377400 | 159100 | 159300 | 159300 | 159100 | 18 |
| 282 | 20231211 | 141500 | 4008511200 | 159400 | 159100 | 159500 | 159100 | 133 |
| 283 | 20231211 | 141400 | 3987335400 | 159200 | 159100 | 159200 | 159100 | 9 |
| 284 | 20231211 | 141300 | 3985903000 | 159200 | 159000 | 159300 | 159000 | 117 |
| 285 | 20231211 | 141200 | 3967285300 | 159100 | 159100 | 159100 | 159000 | 85 |
| 286 | 20231211 | 141100 | 3953767700 | 159100 | 159200 | 159200 | 159000 | 24 |
| 287 | 20231211 | 141000 | 3949949200 | 159100 | 159100 | 159300 | 159100 | 66 |
| 288 | 20231211 | 140900 | 3939445900 | 159200 | 159100 | 159200 | 159100 | 20 |
| 289 | 20231211 | 140800 | 3936262400 | 159200 | 159200 | 159200 | 159100 | 68 |
| 290 | 20231211 | 140700 | 3925441500 | 159200 | 159300 | 159300 | 159200 | 32 |
| 291 | 20231211 | 140600 | 3920346500 | 159300 | 159400 | 159400 | 159200 | 108 |
| 292 | 20231211 | 140500 | 3903148700 | 159400 | 159400 | 159400 | 159300 | 51 |
| 293 | 20231211 | 140400 | 3895022900 | 159400 | 159400 | 159400 | 159300 | 14 |
| 294 | 20231211 | 140300 | 3892791800 | 159300 | 159400 | 159400 | 159300 | 10 |
| 295 | 20231211 | 140200 | 3891198100 | 159300 | 159300 | 159500 | 159300 | 19 |
| 296 | 20231211 | 140100 | 3888169400 | 159400 | 159400 | 159500 | 159300 | 327 |
| 297 | 20231211 | 140000 | 3836040800 | 159400 | 159500 | 159500 | 159300 | 59 |
| 298 | 20231211 | 135900 | 3826638200 | 159500 | 159400 | 159500 | 159300 | 30 |
| 299 | 20231211 | 135800 | 3821855100 | 159400 | 159300 | 159500 | 159300 | 16 |
| 300 | 20231211 | 135700 | 3819304300 | 159400 | 159400 | 159500 | 159300 | 36 |
| 301 | 20231211 | 135600 | 3813565700 | 159400 | 159400 | 159400 | 159300 | 31 |
| 302 | 20231211 | 135500 | 3808624900 | 159400 | 159500 | 159500 | 159300 | 18 |
| 303 | 20231211 | 135400 | 3805755800 | 159400 | 159500 | 159500 | 159400 | 20 |
| 304 | 20231211 | 135300 | 3802566600 | 159400 | 159400 | 159400 | 159300 | 14 |
| 305 | 20231211 | 135200 | 3800335200 | 159300 | 159400 | 159500 | 159300 | 23 |
| 306 | 20231211 | 135100 | 3796668900 | 159400 | 159400 | 159500 | 159300 | 16 |
| 307 | 20231211 | 135000 | 3794118400 | 159400 | 159500 | 159500 | 159300 | 27 |
| 308 | 20231211 | 134900 | 3789814900 | 159500 | 159200 | 159500 | 159200 | 102 |
| 309 | 20231211 | 134800 | 3773563200 | 159200 | 159200 | 159300 | 159200 | 36 |
| 310 | 20231211 | 134700 | 3767830600 | 159300 | 159200 | 159300 | 159200 | 44 |
| 311 | 20231211 | 134600 | 3760822900 | 159300 | 159300 | 159300 | 159200 | 19 |
| 312 | 20231211 | 134500 | 3757796500 | 159200 | 159200 | 159300 | 159200 | 16 |
| 313 | 20231211 | 134400 | 3755248600 | 159300 | 159300 | 159300 | 159200 | 36 |
| 314 | 20231211 | 134300 | 3749513900 | 159300 | 159300 | 159400 | 159200 | 30 |
| 315 | 20231211 | 134200 | 3744735900 | 159300 | 159400 | 159500 | 159300 | 46 |
| 316 | 20231211 | 134100 | 3737401800 | 159500 | 159500 | 159500 | 159400 | 38 |
| 317 | 20231211 | 134000 | 3731341600 | 159400 | 159500 | 159500 | 159400 | 22 |
| 318 | 20231211 | 133900 | 3727833600 | 159500 | 159400 | 159500 | 159400 | 169 |
| 319 | 20231211 | 133800 | 3700890800 | 159500 | 159500 | 159500 | 159400 | 35 |
| 320 | 20231211 | 133700 | 3695308700 | 159500 | 159400 | 159500 | 159300 | 87 |
| 321 | 20231211 | 133600 | 3681439900 | 159300 | 159300 | 159400 | 159300 | 9 |
| 322 | 20231211 | 133500 | 3680005600 | 159400 | 159500 | 159500 | 159400 | 23 |
| 323 | 20231211 | 133400 | 3676337300 | 159400 | 159400 | 159400 | 159300 | 13 |
| 324 | 20231211 | 133300 | 3674265500 | 159300 | 159400 | 159400 | 159300 | 18 |
| 325 | 20231211 | 133200 | 3671397000 | 159400 | 159400 | 159400 | 159300 | 32 |
| 326 | 20231211 | 133100 | 3666296300 | 159400 | 159200 | 159400 | 159200 | 22 |
| 327 | 20231211 | 133000 | 3662791600 | 159300 | 159300 | 159300 | 159200 | 20 |
| 328 | 20231211 | 132900 | 3659606400 | 159300 | 159300 | 159300 | 159300 | 28 |
| 329 | 20231211 | 132800 | 3655146000 | 159300 | 159300 | 159300 | 159200 | 10 |
| 330 | 20231211 | 132700 | 3653553300 | 159200 | 159200 | 159300 | 159200 | 26 |
| 331 | 20231211 | 132600 | 3649412300 | 159300 | 159300 | 159300 | 159200 | 66 |
| 332 | 20231211 | 132500 | 3638901700 | 159300 | 159100 | 159500 | 159100 | 93 |
| 333 | 20231211 | 132400 | 3624091200 | 159100 | 159200 | 159200 | 159100 | 9 |
| 334 | 20231211 | 132300 | 3622659000 | 159100 | 159100 | 159200 | 159100 | 20 |
| 335 | 20231211 | 132200 | 3619475500 | 159100 | 159100 | 159200 | 159100 | 17 |
| 336 | 20231211 | 132100 | 3616770000 | 159100 | 159200 | 159200 | 159100 | 11 |
| 337 | 20231211 | 132000 | 3615019400 | 159200 | 159100 | 159200 | 159100 | 19 |
| 338 | 20231211 | 131900 | 3611994900 | 159200 | 159100 | 159200 | 159100 | 22 |
| 339 | 20231211 | 131800 | 3608493100 | 159100 | 159100 | 159200 | 159100 | 21 |
| 340 | 20231211 | 131700 | 3605151400 | 159200 | 159100 | 159200 | 159100 | 26 |
| 341 | 20231211 | 131600 | 3601012400 | 159200 | 159300 | 159300 | 159200 | 20 |
| 342 | 20231211 | 131500 | 3597827300 | 159300 | 159200 | 159300 | 159200 | 15 |
| 343 | 20231211 | 131400 | 3595438500 | 159400 | 159200 | 159400 | 159200 | 26 |
| 344 | 20231211 | 131300 | 3591296500 | 159500 | 159000 | 159500 | 159000 | 77 |
| 345 | 20231211 | 131200 | 3579042000 | 159000 | 159000 | 159100 | 159000 | 26 |
| 346 | 20231211 | 131100 | 3574906900 | 159000 | 159100 | 159100 | 159000 | 16 |
| 347 | 20231211 | 131000 | 3572361700 | 159100 | 159100 | 159100 | 159000 | 13 |
| 348 | 20231211 | 130900 | 3570293700 | 159100 | 159100 | 159100 | 159100 | 3 |
| 349 | 20231211 | 130800 | 3569816400 | 159000 | 159100 | 159500 | 159000 | 158 |
| 350 | 20231211 | 130700 | 3544686800 | 159100 | 159100 | 159100 | 159100 | 5 |
| 351 | 20231211 | 130600 | 3543891300 | 159000 | 159100 | 159500 | 159000 | 237 |
| 352 | 20231211 | 130500 | 3506198700 | 159000 | 159000 | 159100 | 159000 | 47 |
| 353 | 20231211 | 130400 | 3498722900 | 159000 | 159100 | 159100 | 159000 | 18 |
| 354 | 20231211 | 130300 | 3495860100 | 159000 | 159000 | 159000 | 159000 | 7 |
| 355 | 20231211 | 130200 | 3494747100 | 159100 | 159000 | 159100 | 159000 | 42 |
| 356 | 20231211 | 130100 | 3488066500 | 159000 | 158900 | 159500 | 158900 | 104 |
| 357 | 20231211 | 130000 | 3471515300 | 159000 | 158900 | 159000 | 158900 | 19 |
| 358 | 20231211 | 125900 | 3468495200 | 158900 | 158900 | 159000 | 158900 | 25 |
| 359 | 20231211 | 125800 | 3464520500 | 159000 | 159000 | 159000 | 158900 | 11 |
| 360 | 20231211 | 125700 | 3462771600 | 159000 | 159000 | 159100 | 159000 | 15 |
| 361 | 20231211 | 125600 | 3460385700 | 159000 | 158900 | 159000 | 158900 | 7 |
| 362 | 20231211 | 125500 | 3459272900 | 158900 | 158900 | 159000 | 158900 | 30 |
| 363 | 20231211 | 125400 | 3454504600 | 158900 | 159300 | 159300 | 158900 | 73 |
| 364 | 20231211 | 125300 | 3442887000 | 159300 | 159300 | 159300 | 159200 | 20 |
| 365 | 20231211 | 125200 | 3439701400 | 159200 | 159300 | 159300 | 159200 | 12 |
| 366 | 20231211 | 125100 | 3437790100 | 159200 | 159200 | 159200 | 159200 | 1 |
| 367 | 20231211 | 125000 | 3437630900 | 159300 | 159200 | 159300 | 159200 | 23 |
| 368 | 20231211 | 124900 | 3433967400 | 159300 | 159200 | 159500 | 159200 | 355 |
| 369 | 20231211 | 124800 | 3377422900 | 159200 | 159100 | 159200 | 159100 | 14 |
| 370 | 20231211 | 124700 | 3375195000 | 159000 | 159000 | 159000 | 158900 | 65 |
| 371 | 20231211 | 124600 | 3364862600 | 159000 | 159000 | 159100 | 159000 | 68 |
| 372 | 20231211 | 124500 | 3354049800 | 159000 | 159000 | 159100 | 159000 | 16 |
| 373 | 20231211 | 124400 | 3351505000 | 159000 | 159100 | 159100 | 159000 | 22 |
| 374 | 20231211 | 124300 | 3348005000 | 159100 | 159000 | 159100 | 159000 | 5 |
| 375 | 20231211 | 124200 | 3347209600 | 159000 | 159100 | 159100 | 159000 | 6 |
| 376 | 20231211 | 124100 | 3346255100 | 159000 | 159000 | 159100 | 159000 | 20 |
| 377 | 20231211 | 124000 | 3343073600 | 159100 | 159000 | 159100 | 159000 | 12 |
| 378 | 20231211 | 123900 | 3341165300 | 159100 | 159000 | 159100 | 159000 | 10 |
| 379 | 20231211 | 123800 | 3339574600 | 159100 | 159000 | 159100 | 159000 | 64 |
| 380 | 20231211 | 123700 | 3329397800 | 159100 | 159000 | 159100 | 159000 | 383 |
| 381 | 20231211 | 123600 | 3268462800 | 159000 | 159000 | 159000 | 159000 | 5 |
| 382 | 20231211 | 123500 | 3267667800 | 159100 | 159000 | 159100 | 159000 | 52 |
| 383 | 20231211 | 123400 | 3259398600 | 159000 | 159000 | 159000 | 159000 | 1 |
| 384 | 20231211 | 123300 | 3259239600 | 158900 | 159000 | 159000 | 158900 | 11 |
| 385 | 20231211 | 123200 | 3257490900 | 159000 | 159000 | 159100 | 159000 | 25 |
| 386 | 20231211 | 123100 | 3253515200 | 159000 | 159000 | 159000 | 159000 | 5 |
| 387 | 20231211 | 123000 | 3252720200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 388 | 20231211 | 122900 | 3252720200 | 159100 | 159000 | 159100 | 158900 | 72 |
| 389 | 20231211 | 122800 | 3241270200 | 159000 | 158900 | 159000 | 158900 | 9 |
| 390 | 20231211 | 122700 | 3239839300 | 159000 | 159000 | 159000 | 159000 | 5 |
| 391 | 20231211 | 122600 | 3239044300 | 158900 | 159000 | 159000 | 158900 | 26 |
| 392 | 20231211 | 122500 | 3234910400 | 158900 | 158900 | 159000 | 158900 | 59 |
| 393 | 20231211 | 122400 | 3225533800 | 158900 | 158900 | 158900 | 158900 | 1 |
| 394 | 20231211 | 122300 | 3225374900 | 159000 | 158900 | 159000 | 158800 | 29 |
| 395 | 20231211 | 122200 | 3220766400 | 159000 | 158900 | 159000 | 158900 | 15 |
| 396 | 20231211 | 122100 | 3218382600 | 158900 | 158900 | 158900 | 158900 | 3 |
| 397 | 20231211 | 122000 | 3217905900 | 158900 | 159000 | 159000 | 158800 | 12 |
| 398 | 20231211 | 121900 | 3215998200 | 158900 | 158900 | 158900 | 158900 | 14 |
| 399 | 20231211 | 121800 | 3213773600 | 159000 | 159000 | 159000 | 159000 | 4 |
| 400 | 20231211 | 121700 | 3213137600 | 158900 | 158900 | 158900 | 158900 | 2 |
| 401 | 20231211 | 121600 | 3212819800 | 159100 | 158900 | 159100 | 158900 | 17 |
| 402 | 20231211 | 121500 | 3210117500 | 158900 | 158900 | 158900 | 158800 | 13 |
| 403 | 20231211 | 121400 | 3208052400 | 159100 | 158800 | 159100 | 158800 | 41 |
| 404 | 20231211 | 121300 | 3201539000 | 158900 | 158800 | 158900 | 158800 | 66 |
| 405 | 20231211 | 121200 | 3191054400 | 158800 | 158900 | 158900 | 158800 | 18 |
| 406 | 20231211 | 121100 | 3188195100 | 158800 | 158800 | 158800 | 158800 | 2 |
| 407 | 20231211 | 121000 | 3187877500 | 158800 | 158900 | 158900 | 158700 | 3 |
| 408 | 20231211 | 120900 | 3187401100 | 158600 | 158700 | 158800 | 158600 | 86 |
| 409 | 20231211 | 120800 | 3173757100 | 158800 | 158900 | 158900 | 158800 | 5 |
| 410 | 20231211 | 120700 | 3172962700 | 158900 | 158900 | 158900 | 158800 | 30 |
| 411 | 20231211 | 120600 | 3168196000 | 158800 | 158800 | 158800 | 158800 | 2 |
| 412 | 20231211 | 120500 | 3167878400 | 158900 | 158900 | 158900 | 158800 | 7 |
| 413 | 20231211 | 120400 | 3166766200 | 158900 | 158800 | 158900 | 158800 | 18 |
| 414 | 20231211 | 120300 | 3163906400 | 158800 | 158800 | 158800 | 158800 | 2 |
| 415 | 20231211 | 120200 | 3163588800 | 158700 | 158700 | 158700 | 158700 | 0 |
| 416 | 20231211 | 120100 | 3163588800 | 158700 | 158500 | 159100 | 158500 | 195 |
| 417 | 20231211 | 120000 | 3132639200 | 158600 | 158600 | 158600 | 158500 | 13 |
| 418 | 20231211 | 115900 | 3130577700 | 158600 | 158600 | 158600 | 158600 | 0 |
| 419 | 20231211 | 115800 | 3130577700 | 158600 | 158500 | 158600 | 158500 | 27 |
| 420 | 20231211 | 115700 | 3126295900 | 158600 | 158700 | 158700 | 158500 | 77 |
| 421 | 20231211 | 115600 | 3114087800 | 158600 | 158600 | 158600 | 158600 | 41 |
| 422 | 20231211 | 115500 | 3107585200 | 158600 | 158600 | 158700 | 158600 | 34 |
| 423 | 20231211 | 115400 | 3102189800 | 158900 | 158900 | 158900 | 158900 | 3 |
| 424 | 20231211 | 115300 | 3101713100 | 158500 | 159100 | 159100 | 158500 | 3 |
| 425 | 20231211 | 115200 | 3101237000 | 159100 | 158600 | 159100 | 158600 | 14 |
| 426 | 20231211 | 115100 | 3099014900 | 158600 | 158700 | 158700 | 158500 | 29 |
| 427 | 20231211 | 115000 | 3094414400 | 158700 | 158800 | 158800 | 158700 | 8 |
| 428 | 20231211 | 114900 | 3093144400 | 158700 | 158700 | 158700 | 158700 | 1 |
| 429 | 20231211 | 114800 | 3092985700 | 158500 | 158500 | 158500 | 158500 | 1 |
| 430 | 20231211 | 114700 | 3092827200 | 158900 | 158700 | 158900 | 158500 | 23 |
| 431 | 20231211 | 114600 | 3089177300 | 158900 | 158700 | 158900 | 158700 | 9 |
| 432 | 20231211 | 114500 | 3087748200 | 158500 | 158500 | 158500 | 158500 | 4 |
| 433 | 20231211 | 114400 | 3087114200 | 159100 | 158400 | 159100 | 158400 | 228 |
| 434 | 20231211 | 114300 | 3050984500 | 158500 | 158500 | 158500 | 158500 | 29 |
| 435 | 20231211 | 114200 | 3046388000 | 158400 | 158600 | 158600 | 158400 | 88 |
| 436 | 20231211 | 114100 | 3032443000 | 159100 | 158500 | 159100 | 158500 | 615 |
| 437 | 20231211 | 114000 | 2934928300 | 158600 | 158600 | 158600 | 158600 | 29 |
| 438 | 20231211 | 113900 | 2930328900 | 158500 | 158600 | 158600 | 158500 | 6 |
| 439 | 20231211 | 113800 | 2929377700 | 158600 | 158500 | 158600 | 158500 | 6 |
| 440 | 20231211 | 113700 | 2928426200 | 158500 | 158500 | 158600 | 158500 | 21 |
| 441 | 20231211 | 113600 | 2925096200 | 158500 | 158700 | 158700 | 158500 | 16 |
| 442 | 20231211 | 113500 | 2922558600 | 158500 | 158600 | 158600 | 158500 | 20 |
| 443 | 20231211 | 113400 | 2919387600 | 159100 | 158600 | 159100 | 158500 | 98 |
| 444 | 20231211 | 113300 | 2903842300 | 158600 | 158600 | 158600 | 158500 | 82 |
| 445 | 20231211 | 113200 | 2890841100 | 158500 | 158600 | 158600 | 158500 | 530 |
| 446 | 20231211 | 113100 | 2806783300 | 158600 | 158600 | 158700 | 158600 | 19 |
| 447 | 20231211 | 113000 | 2803768200 | 158700 | 158800 | 158800 | 158700 | 112 |
| 448 | 20231211 | 112900 | 2785993300 | 158700 | 158800 | 158800 | 158700 | 58 |
| 449 | 20231211 | 112800 | 2776783500 | 158900 | 159100 | 159100 | 158900 | 45 |
| 450 | 20231211 | 112700 | 2769627000 | 159100 | 158800 | 159100 | 158800 | 7 |
| 451 | 20231211 | 112600 | 2768514300 | 158900 | 158900 | 158900 | 158800 | 441 |
| 452 | 20231211 | 112500 | 2698441400 | 158900 | 158900 | 159000 | 158900 | 62 |
| 453 | 20231211 | 112400 | 2688588300 | 159000 | 158900 | 159000 | 158900 | 13 |
| 454 | 20231211 | 112300 | 2686521500 | 158900 | 159000 | 159000 | 158900 | 7 |
| 455 | 20231211 | 112200 | 2685408700 | 158900 | 159000 | 159000 | 158900 | 12 |
| 456 | 20231211 | 112100 | 2683500900 | 159000 | 158900 | 159000 | 158900 | 20 |
| 457 | 20231211 | 112000 | 2680321600 | 159000 | 159000 | 159100 | 159000 | 15 |
| 458 | 20231211 | 111900 | 2677936500 | 159000 | 158900 | 159000 | 158900 | 37 |
| 459 | 20231211 | 111800 | 2672055100 | 159000 | 159000 | 159000 | 158900 | 11 |
| 460 | 20231211 | 111700 | 2670306300 | 159000 | 159000 | 159000 | 159000 | 2 |
| 461 | 20231211 | 111600 | 2669988300 | 159000 | 159100 | 159100 | 159000 | 20 |
| 462 | 20231211 | 111500 | 2666807000 | 159000 | 159000 | 159000 | 159000 | 4 |
| 463 | 20231211 | 111400 | 2666171000 | 159100 | 159000 | 159100 | 159000 | 9 |
| 464 | 20231211 | 111300 | 2664739200 | 159000 | 158900 | 159000 | 158900 | 30 |
| 465 | 20231211 | 111200 | 2659969500 | 158900 | 158900 | 158900 | 158800 | 20 |
| 466 | 20231211 | 111100 | 2656791600 | 158900 | 158800 | 158900 | 158800 | 12 |
| 467 | 20231211 | 111000 | 2654885500 | 158900 | 158800 | 158900 | 158800 | 21 |
| 468 | 20231211 | 110900 | 2651550200 | 158900 | 158900 | 158900 | 158900 | 27 |
| 469 | 20231211 | 110800 | 2647259900 | 158800 | 158800 | 158800 | 158800 | 34 |
| 470 | 20231211 | 110700 | 2641860700 | 158800 | 158800 | 158800 | 158700 | 43 |
| 471 | 20231211 | 110600 | 2635032400 | 158800 | 159100 | 159100 | 158800 | 606 |
| 472 | 20231211 | 110500 | 2538685400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 473 | 20231211 | 110400 | 2538685400 | 159100 | 159200 | 159200 | 159100 | 28 |
| 474 | 20231211 | 110300 | 2534229500 | 159100 | 159200 | 159200 | 159100 | 26 |
| 475 | 20231211 | 110200 | 2530091100 | 159100 | 159200 | 159200 | 159100 | 3 |
| 476 | 20231211 | 110100 | 2529613700 | 159200 | 159100 | 159200 | 159100 | 104 |
| 477 | 20231211 | 110000 | 2513064800 | 159100 | 159200 | 159200 | 159100 | 19 |
| 478 | 20231211 | 105900 | 2510041400 | 159200 | 159100 | 159200 | 159100 | 26 |
| 479 | 20231211 | 105800 | 2505903800 | 159100 | 159200 | 159200 | 159100 | 18 |
| 480 | 20231211 | 105700 | 2503038500 | 159100 | 159200 | 159200 | 159100 | 34 |
| 481 | 20231211 | 105600 | 2497627700 | 159100 | 159200 | 159200 | 159100 | 15 |
| 482 | 20231211 | 105500 | 2495240100 | 159200 | 159200 | 159200 | 159200 | 29 |
| 483 | 20231211 | 105400 | 2490623300 | 159200 | 159200 | 159200 | 159000 | 64 |
| 484 | 20231211 | 105300 | 2480444700 | 159200 | 159100 | 159200 | 159000 | 16 |
| 485 | 20231211 | 105200 | 2477899100 | 159100 | 159100 | 159100 | 159000 | 20 |
| 486 | 20231211 | 105100 | 2474717200 | 159000 | 159100 | 159100 | 159000 | 26 |
| 487 | 20231211 | 105000 | 2470581600 | 159100 | 159100 | 159100 | 159100 | 30 |
| 488 | 20231211 | 104900 | 2465808600 | 159100 | 159000 | 159100 | 159000 | 57 |
| 489 | 20231211 | 104800 | 2456745000 | 158900 | 159000 | 159000 | 158900 | 57 |
| 490 | 20231211 | 104700 | 2447686200 | 159000 | 159000 | 159100 | 158800 | 97 |
| 491 | 20231211 | 104600 | 2432268700 | 159100 | 159100 | 159100 | 159100 | 13 |
| 492 | 20231211 | 104500 | 2430200400 | 158900 | 159100 | 159200 | 158900 | 17 |
| 493 | 20231211 | 104400 | 2427495100 | 159000 | 158900 | 159000 | 158900 | 265 |
| 494 | 20231211 | 104300 | 2385362100 | 158900 | 159000 | 159000 | 158600 | 334 |
| 495 | 20231211 | 104200 | 2332313900 | 159000 | 159000 | 159000 | 158900 | 93 |
| 496 | 20231211 | 104100 | 2317534200 | 159000 | 158900 | 159000 | 158600 | 30 |
| 497 | 20231211 | 104000 | 2312769900 | 158600 | 158900 | 158900 | 158600 | 422 |
| 498 | 20231211 | 103900 | 2245831900 | 158900 | 159000 | 159000 | 158900 | 94 |
| 499 | 20231211 | 103800 | 2230893400 | 159000 | 159000 | 159000 | 159000 | 17 |
| 500 | 20231211 | 103700 | 2228190400 | 158900 | 158800 | 159000 | 158800 | 102 |
| 501 | 20231211 | 103600 | 2211985600 | 158800 | 158700 | 158800 | 158700 | 156 |
| 502 | 20231211 | 103500 | 2187214200 | 158700 | 158700 | 158700 | 158600 | 35 |
| 503 | 20231211 | 103400 | 2181660100 | 158700 | 158700 | 158700 | 158600 | 23 |
| 504 | 20231211 | 103300 | 2178010300 | 158700 | 158700 | 158700 | 158700 | 20 |
| 505 | 20231211 | 103200 | 2174836300 | 158600 | 158700 | 158700 | 158600 | 24 |
| 506 | 20231211 | 103100 | 2171027900 | 158700 | 158700 | 158700 | 158600 | 18 |
| 507 | 20231211 | 103000 | 2168171400 | 158700 | 158700 | 158700 | 158600 | 28 |
| 508 | 20231211 | 102900 | 2163728000 | 158800 | 158800 | 158800 | 158500 | 36 |
| 509 | 20231211 | 102800 | 2158016000 | 158600 | 158600 | 158800 | 158600 | 40 |
| 510 | 20231211 | 102700 | 2151670200 | 158700 | 158700 | 158800 | 158600 | 162 |
| 511 | 20231211 | 102600 | 2125973200 | 158800 | 158700 | 158800 | 158700 | 30 |
| 512 | 20231211 | 102500 | 2121210400 | 158700 | 158900 | 158900 | 158600 | 255 |
| 513 | 20231211 | 102400 | 2080719500 | 158900 | 158900 | 158900 | 158700 | 112 |
| 514 | 20231211 | 102300 | 2062933500 | 158900 | 159000 | 159000 | 158600 | 150 |
| 515 | 20231211 | 102200 | 2039100300 | 159000 | 158600 | 159000 | 158600 | 69 |
| 516 | 20231211 | 102100 | 2028142200 | 158600 | 159000 | 159000 | 158600 | 307 |
| 517 | 20231211 | 102000 | 1979376200 | 158900 | 159000 | 159000 | 158900 | 23 |
| 518 | 20231211 | 101900 | 1975720200 | 159000 | 158900 | 159000 | 158900 | 35 |
| 519 | 20231211 | 101800 | 1970157400 | 159000 | 159200 | 159200 | 158600 | 363 |
| 520 | 20231211 | 101700 | 1912464700 | 159200 | 158700 | 159200 | 158600 | 255 |
| 521 | 20231211 | 101600 | 1871952100 | 158700 | 158700 | 158900 | 158600 | 140 |
| 522 | 20231211 | 101500 | 1849740300 | 158700 | 159000 | 159000 | 158700 | 61 |
| 523 | 20231211 | 101400 | 1840049800 | 159000 | 159100 | 159100 | 159000 | 22 |
| 524 | 20231211 | 101300 | 1836549800 | 158600 | 158700 | 159100 | 158600 | 66 |
| 525 | 20231211 | 101200 | 1826071400 | 158800 | 158700 | 159100 | 158600 | 358 |
| 526 | 20231211 | 101100 | 1769125800 | 158700 | 159000 | 159100 | 158700 | 32 |
| 527 | 20231211 | 101000 | 1764041100 | 158600 | 158600 | 159100 | 158600 | 31 |
| 528 | 20231211 | 100900 | 1759114000 | 158600 | 158900 | 158900 | 158500 | 785 |
| 529 | 20231211 | 100800 | 1634508000 | 158900 | 159000 | 159200 | 158900 | 23 |
| 530 | 20231211 | 100700 | 1630851700 | 159000 | 159100 | 159100 | 158900 | 722 |
| 531 | 20231211 | 100600 | 1516096700 | 159100 | 159100 | 159100 | 159000 | 19 |
| 532 | 20231211 | 100500 | 1513074000 | 159000 | 159200 | 159200 | 159000 | 84 |
| 533 | 20231211 | 100400 | 1499703600 | 159100 | 159200 | 159200 | 159100 | 139 |
| 534 | 20231211 | 100300 | 1477588000 | 159200 | 159100 | 159200 | 159100 | 350 |
| 535 | 20231211 | 100200 | 1421901100 | 159100 | 159200 | 159200 | 159100 | 8 |
| 536 | 20231211 | 100100 | 1420627700 | 159100 | 159200 | 159200 | 159100 | 43 |
| 537 | 20231211 | 100000 | 1413782500 | 159200 | 159600 | 159600 | 159000 | 258 |
| 538 | 20231211 | 095900 | 1372720200 | 159600 | 159700 | 159700 | 159600 | 3 |
| 539 | 20231211 | 095800 | 1372241300 | 159700 | 159700 | 159700 | 158900 | 531 |
| 540 | 20231211 | 095700 | 1287793900 | 159400 | 159500 | 159700 | 159300 | 100 |
| 541 | 20231211 | 095600 | 1271852800 | 159600 | 159700 | 159700 | 159500 | 27 |
| 542 | 20231211 | 095500 | 1267541200 | 159300 | 159600 | 159600 | 159300 | 164 |
| 543 | 20231211 | 095400 | 1241388400 | 159600 | 159500 | 159600 | 159200 | 145 |
| 544 | 20231211 | 095300 | 1218251800 | 159500 | 159500 | 159500 | 159500 | 27 |
| 545 | 20231211 | 095200 | 1213945300 | 159500 | 159100 | 159600 | 159100 | 7 |
| 546 | 20231211 | 095100 | 1212829400 | 159100 | 159200 | 159600 | 159100 | 110 |
| 547 | 20231211 | 095000 | 1195319400 | 159200 | 159600 | 159600 | 159200 | 49 |
| 548 | 20231211 | 094900 | 1187516300 | 159100 | 159100 | 159100 | 159100 | 15 |
| 549 | 20231211 | 094800 | 1185129800 | 158900 | 159700 | 159700 | 158900 | 26 |
| 550 | 20231211 | 094700 | 1180990600 | 159700 | 159000 | 159700 | 158900 | 64 |
| 551 | 20231211 | 094600 | 1170807300 | 159700 | 159000 | 159700 | 158800 | 293 |
| 552 | 20231211 | 094500 | 1124222000 | 158900 | 159000 | 159000 | 158900 | 562 |
| 553 | 20231211 | 094400 | 1034871100 | 159000 | 159300 | 159700 | 159000 | 449 |
| 554 | 20231211 | 094300 | 963428900 | 159200 | 159300 | 159300 | 159200 | 25 |
| 555 | 20231211 | 094200 | 959446600 | 159300 | 159500 | 159700 | 159300 | 90 |
| 556 | 20231211 | 094100 | 945100400 | 159500 | 159600 | 159600 | 159400 | 35 |
| 557 | 20231211 | 094000 | 939518600 | 159500 | 159500 | 159800 | 159500 | 20 |
| 558 | 20231211 | 093900 | 936326400 | 159800 | 159700 | 159800 | 159700 | 3 |
| 559 | 20231211 | 093800 | 935847200 | 159500 | 159800 | 159800 | 159500 | 7 |
| 560 | 20231211 | 093700 | 934729400 | 159500 | 159500 | 159700 | 159200 | 246 |
| 561 | 20231211 | 093600 | 895547000 | 159500 | 159300 | 159800 | 159200 | 415 |
| 562 | 20231211 | 093500 | 829372100 | 159300 | 159300 | 159300 | 159200 | 77 |
| 563 | 20231211 | 093400 | 817108300 | 159300 | 159300 | 159300 | 159300 | 19 |
| 564 | 20231211 | 093300 | 814081600 | 159300 | 159300 | 159300 | 159200 | 33 |
| 565 | 20231211 | 093200 | 808824900 | 159300 | 159300 | 159300 | 159300 | 12 |
| 566 | 20231211 | 093100 | 806913300 | 159200 | 159500 | 159500 | 159200 | 202 |
| 567 | 20231211 | 093000 | 774707900 | 159600 | 159600 | 159600 | 159500 | 137 |
| 568 | 20231211 | 092900 | 752850600 | 159700 | 159800 | 159900 | 159700 | 50 |
| 569 | 20231211 | 092800 | 744863700 | 159800 | 159800 | 159800 | 159700 | 28 |
| 570 | 20231211 | 092700 | 740389700 | 159700 | 159700 | 160000 | 159700 | 93 |
| 571 | 20231211 | 092600 | 725530400 | 159700 | 159900 | 160000 | 159600 | 69 |
| 572 | 20231211 | 092500 | 714511400 | 159900 | 160000 | 160000 | 159600 | 160 |
| 573 | 20231211 | 092400 | 688944800 | 160000 | 159700 | 160000 | 159600 | 231 |
| 574 | 20231211 | 092300 | 652036800 | 159800 | 159800 | 159800 | 159500 | 17 |
| 575 | 20231211 | 092200 | 649321200 | 159600 | 159700 | 159700 | 159500 | 161 |
| 576 | 20231211 | 092100 | 623618900 | 159600 | 159500 | 159700 | 159500 | 65 |
| 577 | 20231211 | 092000 | 613246800 | 159500 | 159500 | 159500 | 159400 | 28 |
| 578 | 20231211 | 091900 | 608781400 | 159400 | 159800 | 159800 | 159400 | 248 |
| 579 | 20231211 | 091800 | 569198900 | 159700 | 159800 | 159900 | 159700 | 23 |
| 580 | 20231211 | 091700 | 565522900 | 159700 | 160200 | 160200 | 159700 | 219 |
| 581 | 20231211 | 091600 | 530501400 | 160200 | 160100 | 160200 | 159800 | 79 |
| 582 | 20231211 | 091500 | 517866400 | 160000 | 160100 | 160200 | 160000 | 100 |
| 583 | 20231211 | 091400 | 501862500 | 160000 | 159800 | 160000 | 159800 | 268 |
| 584 | 20231211 | 091300 | 459002900 | 159800 | 159800 | 159800 | 159700 | 134 |
| 585 | 20231211 | 091200 | 437601700 | 159800 | 159600 | 159800 | 159600 | 88 |
| 586 | 20231211 | 091100 | 423546700 | 159500 | 159800 | 159800 | 159500 | 118 |
| 587 | 20231211 | 091000 | 404697600 | 159900 | 159900 | 160000 | 159800 | 35 |
| 588 | 20231211 | 090900 | 399100200 | 160000 | 159800 | 160100 | 159700 | 111 |
| 589 | 20231211 | 090800 | 381347500 | 159500 | 159900 | 159900 | 159500 | 178 |
| 590 | 20231211 | 090700 | 352913600 | 159800 | 159700 | 160400 | 159700 | 663 |
| 591 | 20231211 | 090600 | 246865200 | 159700 | 159700 | 159700 | 159400 | 76 |
| 592 | 20231211 | 090500 | 234737500 | 159300 | 159300 | 160000 | 159200 | 338 |
| 593 | 20231211 | 090400 | 180800600 | 159300 | 159400 | 159400 | 159000 | 110 |
| 594 | 20231211 | 090300 | 163298800 | 159000 | 159600 | 159600 | 159000 | 208 |
| 595 | 20231211 | 090200 | 130132700 | 159700 | 160200 | 160200 | 159700 | 230 |
| 596 | 20231211 | 090100 | 93376400 | 160300 | 160400 | 160400 | 160300 | 133 |
| 597 | 20231211 | 090000 | 72043500 | 160700 | 159700 | 160700 | 159700 | 451 |