35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 190200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 75974 |
| 3 | 20231214 | 190100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 4 | 20231214 | 190000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 5 | 20231214 | 185900 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 6 | 20231214 | 185800 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 7 | 20231214 | 185700 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 8 | 20231214 | 185600 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 9 | 20231214 | 185500 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 10 | 20231214 | 185400 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 11 | 20231214 | 185300 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 12 | 20231214 | 185200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 13 | 20231214 | 185100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 14 | 20231214 | 185000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 15 | 20231214 | 184900 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 16 | 20231214 | 184800 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 17 | 20231214 | 184700 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 18 | 20231214 | 184600 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 19 | 20231214 | 184500 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 20 | 20231214 | 184400 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 21 | 20231214 | 184300 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 22 | 20231214 | 184200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 23 | 20231214 | 184100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 24 | 20231214 | 184000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 25 | 20231214 | 183900 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 26 | 20231214 | 183800 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 27 | 20231214 | 183700 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 28 | 20231214 | 183600 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 29 | 20231214 | 183500 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 30 | 20231214 | 183400 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 31 | 20231214 | 183300 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 32 | 20231214 | 183200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 75974 |
| 33 | 20231214 | 183100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 34 | 20231214 | 183000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 35 | 20231214 | 182900 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 36 | 20231214 | 182800 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 37 | 20231214 | 182700 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 38 | 20231214 | 182600 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 39 | 20231214 | 182500 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 40 | 20231214 | 182400 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 41 | 20231214 | 182300 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 42 | 20231214 | 182200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 43 | 20231214 | 182100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 44 | 20231214 | 182000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 45 | 20231214 | 181900 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 46 | 20231214 | 181800 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 47 | 20231214 | 181700 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 48 | 20231214 | 181600 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 49 | 20231214 | 181500 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 50 | 20231214 | 181400 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 51 | 20231214 | 181300 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 52 | 20231214 | 181200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 53 | 20231214 | 181100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 54 | 20231214 | 181000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 55 | 20231214 | 180900 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 56 | 20231214 | 180800 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 57 | 20231214 | 180700 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 58 | 20231214 | 180600 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 59 | 20231214 | 180500 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 60 | 20231214 | 180400 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 61 | 20231214 | 180300 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 62 | 20231214 | 180200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 75974 |
| 63 | 20231214 | 180100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 64 | 20231214 | 180000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 65 | 20231214 | 175900 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 66 | 20231214 | 175800 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 67 | 20231214 | 175700 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 68 | 20231214 | 175600 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 69 | 20231214 | 175500 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 70 | 20231214 | 175400 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 71 | 20231214 | 175300 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 72 | 20231214 | 175200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 73 | 20231214 | 175100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 74 | 20231214 | 175000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 75 | 20231214 | 174900 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 76 | 20231214 | 174800 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 77 | 20231214 | 174700 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 78 | 20231214 | 174600 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 79 | 20231214 | 174500 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 80 | 20231214 | 174400 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 81 | 20231214 | 174300 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 82 | 20231214 | 174200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 83 | 20231214 | 174100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 84 | 20231214 | 174000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 85 | 20231214 | 173900 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 86 | 20231214 | 173800 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 87 | 20231214 | 173700 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 88 | 20231214 | 173600 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 89 | 20231214 | 173500 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 90 | 20231214 | 173400 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 91 | 20231214 | 173300 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 92 | 20231214 | 173200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 75974 |
| 93 | 20231214 | 173100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 94 | 20231214 | 173000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 95 | 20231214 | 172900 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 96 | 20231214 | 172800 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 97 | 20231214 | 172700 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 98 | 20231214 | 172600 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 99 | 20231214 | 172500 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 100 | 20231214 | 172400 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 101 | 20231214 | 172300 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 102 | 20231214 | 172200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 103 | 20231214 | 172100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 104 | 20231214 | 172000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 105 | 20231214 | 171900 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 106 | 20231214 | 171800 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 107 | 20231214 | 171700 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 108 | 20231214 | 171600 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 109 | 20231214 | 171500 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 110 | 20231214 | 171400 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 111 | 20231214 | 171300 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 112 | 20231214 | 171200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 113 | 20231214 | 171100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 114 | 20231214 | 171000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 115 | 20231214 | 170900 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 116 | 20231214 | 170800 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 117 | 20231214 | 170700 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 118 | 20231214 | 170600 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 119 | 20231214 | 170500 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 120 | 20231214 | 170400 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 121 | 20231214 | 170300 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 122 | 20231214 | 170200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 75974 |
| 123 | 20231214 | 170100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 124 | 20231214 | 170000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 125 | 20231214 | 165900 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 126 | 20231214 | 165800 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 127 | 20231214 | 165700 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 128 | 20231214 | 165600 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 129 | 20231214 | 165500 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 130 | 20231214 | 165400 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 131 | 20231214 | 165300 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 132 | 20231214 | 165200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 133 | 20231214 | 165100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 134 | 20231214 | 165000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 135 | 20231214 | 164900 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 136 | 20231214 | 164800 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 137 | 20231214 | 164700 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 138 | 20231214 | 164600 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 139 | 20231214 | 164500 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 140 | 20231214 | 164400 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 141 | 20231214 | 164300 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 142 | 20231214 | 164200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 143 | 20231214 | 164100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 144 | 20231214 | 164000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 145 | 20231214 | 163900 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 146 | 20231214 | 163800 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 147 | 20231214 | 163700 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 148 | 20231214 | 163600 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 149 | 20231214 | 163500 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 150 | 20231214 | 163400 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 151 | 20231214 | 163300 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 152 | 20231214 | 163200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 75974 |
| 153 | 20231214 | 163100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 154 | 20231214 | 163000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 155 | 20231214 | 162900 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 156 | 20231214 | 162800 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 157 | 20231214 | 162700 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 158 | 20231214 | 162600 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 159 | 20231214 | 162500 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 160 | 20231214 | 162400 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 161 | 20231214 | 162300 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 162 | 20231214 | 162200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 163 | 20231214 | 162100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 164 | 20231214 | 162000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 165 | 20231214 | 161900 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 166 | 20231214 | 161800 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 167 | 20231214 | 161700 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 168 | 20231214 | 161600 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 169 | 20231214 | 161500 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 170 | 20231214 | 161400 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 171 | 20231214 | 161300 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 172 | 20231214 | 161200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 173 | 20231214 | 161100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 174 | 20231214 | 161000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 175 | 20231214 | 160900 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 176 | 20231214 | 160800 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 177 | 20231214 | 160700 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 178 | 20231214 | 160600 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 179 | 20231214 | 160500 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 180 | 20231214 | 160400 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 181 | 20231214 | 160300 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 182 | 20231214 | 160200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 75974 |
| 183 | 20231214 | 160100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 184 | 20231214 | 160000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 185 | 20231214 | 155900 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 186 | 20231214 | 155800 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 187 | 20231214 | 155700 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 188 | 20231214 | 155600 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 189 | 20231214 | 155500 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 190 | 20231214 | 155400 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 191 | 20231214 | 155300 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 192 | 20231214 | 155200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 193 | 20231214 | 155100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 194 | 20231214 | 155000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 195 | 20231214 | 154900 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 196 | 20231214 | 154800 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 197 | 20231214 | 154700 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 198 | 20231214 | 154600 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 199 | 20231214 | 154500 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 200 | 20231214 | 154400 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 201 | 20231214 | 154300 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 202 | 20231214 | 154200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 203 | 20231214 | 154100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 204 | 20231214 | 154000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 205 | 20231214 | 153900 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 206 | 20231214 | 153800 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 207 | 20231214 | 153700 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 208 | 20231214 | 153600 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 209 | 20231214 | 153500 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 210 | 20231214 | 153400 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 211 | 20231214 | 153300 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 212 | 20231214 | 153200 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 75974 |
| 213 | 20231214 | 153100 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 214 | 20231214 | 153000 | 48038732400 | 170500 | 170500 | 170500 | 170500 | 75974 |
| 215 | 20231214 | 152900 | 35085165400 | 168900 | 168900 | 168900 | 168900 | 0 |
| 216 | 20231214 | 152800 | 35085165400 | 168900 | 168900 | 168900 | 168900 | 0 |
| 217 | 20231214 | 152700 | 35085165400 | 168900 | 168900 | 168900 | 168900 | 0 |
| 218 | 20231214 | 152600 | 35085165400 | 168900 | 168900 | 168900 | 168900 | 0 |
| 219 | 20231214 | 152500 | 35085165400 | 168900 | 168900 | 168900 | 168900 | 0 |
| 220 | 20231214 | 152400 | 35085165400 | 168900 | 168900 | 168900 | 168900 | 0 |
| 221 | 20231214 | 152300 | 35085165400 | 168900 | 168900 | 168900 | 168900 | 0 |
| 222 | 20231214 | 152200 | 35085165400 | 168900 | 168900 | 168900 | 168900 | 0 |
| 223 | 20231214 | 152100 | 35085165400 | 168900 | 168900 | 168900 | 168900 | 0 |
| 224 | 20231214 | 152000 | 35085165400 | 168900 | 168900 | 168900 | 168900 | 0 |
| 225 | 20231214 | 151900 | 35085165400 | 168900 | 169500 | 169500 | 168900 | 830 |
| 226 | 20231214 | 151800 | 34944759400 | 169800 | 169500 | 169800 | 169100 | 280 |
| 227 | 20231214 | 151700 | 34897248000 | 169100 | 169200 | 169600 | 169100 | 1217 |
| 228 | 20231214 | 151600 | 34691004700 | 169100 | 169100 | 169300 | 169100 | 616 |
| 229 | 20231214 | 151500 | 34586787600 | 169100 | 169200 | 169300 | 169100 | 662 |
| 230 | 20231214 | 151400 | 34474762000 | 169200 | 169400 | 169400 | 169100 | 1131 |
| 231 | 20231214 | 151300 | 34283300200 | 169300 | 169200 | 169300 | 169100 | 962 |
| 232 | 20231214 | 151200 | 34120506400 | 169100 | 169100 | 169200 | 169100 | 634 |
| 233 | 20231214 | 151100 | 34013248400 | 169100 | 169200 | 169300 | 169100 | 725 |
| 234 | 20231214 | 151000 | 33890584300 | 169100 | 169200 | 169200 | 169100 | 709 |
| 235 | 20231214 | 150900 | 33770638900 | 169300 | 169100 | 169300 | 169000 | 842 |
| 236 | 20231214 | 150800 | 33628225800 | 169200 | 169200 | 169300 | 168600 | 900 |
| 237 | 20231214 | 150700 | 33476025400 | 169100 | 169100 | 169400 | 168500 | 902 |
| 238 | 20231214 | 150600 | 33323493200 | 169100 | 168500 | 169800 | 168500 | 1203 |
| 239 | 20231214 | 150500 | 33120270100 | 168500 | 168800 | 169500 | 168500 | 732 |
| 240 | 20231214 | 150400 | 32996662800 | 169500 | 168700 | 169600 | 168100 | 670 |
| 241 | 20231214 | 150300 | 32883637200 | 168700 | 168800 | 168800 | 168100 | 1576 |
| 242 | 20231214 | 150200 | 32618314800 | 168500 | 169200 | 169200 | 168400 | 1119 |
| 243 | 20231214 | 150100 | 32429553800 | 168900 | 168700 | 169200 | 168500 | 973 |
| 244 | 20231214 | 150000 | 32265369200 | 168700 | 168700 | 169200 | 168400 | 1715 |
| 245 | 20231214 | 145900 | 31976101900 | 168700 | 168700 | 169300 | 168700 | 585 |
| 246 | 20231214 | 145800 | 31877182900 | 168700 | 169100 | 169300 | 168700 | 921 |
| 247 | 20231214 | 145700 | 31721479200 | 169100 | 168900 | 169700 | 168800 | 662 |
| 248 | 20231214 | 145600 | 31609437500 | 169200 | 169100 | 169900 | 168800 | 662 |
| 249 | 20231214 | 145500 | 31497448200 | 169900 | 169100 | 169900 | 168600 | 973 |
| 250 | 20231214 | 145400 | 31332635700 | 169100 | 169400 | 169600 | 168700 | 1248 |
| 251 | 20231214 | 145300 | 31121513600 | 169500 | 169500 | 169600 | 169400 | 555 |
| 252 | 20231214 | 145200 | 31027443500 | 169600 | 169700 | 169700 | 169100 | 858 |
| 253 | 20231214 | 145100 | 30882070300 | 169700 | 169800 | 169900 | 169600 | 600 |
| 254 | 20231214 | 145000 | 30780214000 | 169800 | 169800 | 169900 | 169600 | 850 |
| 255 | 20231214 | 144900 | 30635879800 | 169700 | 170000 | 170000 | 169700 | 792 |
| 256 | 20231214 | 144800 | 30501324200 | 169900 | 169900 | 170000 | 169700 | 676 |
| 257 | 20231214 | 144700 | 30386491600 | 169900 | 170000 | 170000 | 169800 | 702 |
| 258 | 20231214 | 144600 | 30267213000 | 170000 | 169600 | 170000 | 169400 | 969 |
| 259 | 20231214 | 144500 | 30102742600 | 169600 | 169700 | 169800 | 169300 | 543 |
| 260 | 20231214 | 144400 | 30010629600 | 169700 | 169600 | 169800 | 169200 | 722 |
| 261 | 20231214 | 144300 | 29888130800 | 169600 | 169600 | 169800 | 169500 | 796 |
| 262 | 20231214 | 144200 | 29753073600 | 169600 | 169700 | 169800 | 169600 | 851 |
| 263 | 20231214 | 144100 | 29608644400 | 169700 | 169600 | 169800 | 169600 | 491 |
| 264 | 20231214 | 144000 | 29525326300 | 169700 | 169500 | 169700 | 169400 | 623 |
| 265 | 20231214 | 143900 | 29419721000 | 169500 | 169200 | 169600 | 169200 | 735 |
| 266 | 20231214 | 143800 | 29295238100 | 169300 | 169000 | 169500 | 168900 | 621 |
| 267 | 20231214 | 143700 | 29190084900 | 169000 | 169200 | 169300 | 169000 | 699 |
| 268 | 20231214 | 143600 | 29071852300 | 169100 | 169000 | 169300 | 168700 | 779 |
| 269 | 20231214 | 143500 | 28940148100 | 169000 | 169000 | 169300 | 168700 | 1894 |
| 270 | 20231214 | 143400 | 28620140000 | 169100 | 169000 | 169100 | 168700 | 619 |
| 271 | 20231214 | 143300 | 28515603600 | 169000 | 169000 | 169000 | 168700 | 547 |
| 272 | 20231214 | 143200 | 28423229600 | 169000 | 168600 | 169100 | 168500 | 808 |
| 273 | 20231214 | 143100 | 28286890400 | 168700 | 168900 | 169000 | 168600 | 739 |
| 274 | 20231214 | 143000 | 28162130600 | 168800 | 169000 | 169200 | 168700 | 835 |
| 275 | 20231214 | 142900 | 28021118700 | 168700 | 169000 | 169200 | 168500 | 1439 |
| 276 | 20231214 | 142800 | 27778125600 | 169000 | 169000 | 169100 | 168800 | 572 |
| 277 | 20231214 | 142700 | 27681505300 | 169100 | 168900 | 169100 | 168700 | 733 |
| 278 | 20231214 | 142600 | 27557682900 | 168900 | 169100 | 169300 | 168800 | 802 |
| 279 | 20231214 | 142500 | 27422071600 | 169000 | 168900 | 169100 | 168900 | 631 |
| 280 | 20231214 | 142400 | 27315425500 | 169000 | 168900 | 169000 | 168800 | 709 |
| 281 | 20231214 | 142300 | 27195663200 | 168800 | 168700 | 169100 | 168500 | 748 |
| 282 | 20231214 | 142200 | 27069387200 | 168800 | 168700 | 169100 | 168600 | 559 |
| 283 | 20231214 | 142100 | 26975006200 | 168700 | 168700 | 168900 | 168600 | 492 |
| 284 | 20231214 | 142000 | 26891956100 | 168800 | 168600 | 169100 | 168500 | 1098 |
| 285 | 20231214 | 141900 | 26706691000 | 168600 | 168700 | 169100 | 168600 | 680 |
| 286 | 20231214 | 141800 | 26591888800 | 168700 | 168700 | 169100 | 168500 | 526 |
| 287 | 20231214 | 141700 | 26503089700 | 168600 | 169000 | 169100 | 168600 | 822 |
| 288 | 20231214 | 141600 | 26364242500 | 169000 | 169000 | 169100 | 168700 | 657 |
| 289 | 20231214 | 141500 | 26253270700 | 168900 | 169300 | 169300 | 168800 | 717 |
| 290 | 20231214 | 141400 | 26132113400 | 169200 | 169000 | 169300 | 168700 | 710 |
| 291 | 20231214 | 141300 | 26012156400 | 169000 | 168900 | 169100 | 168500 | 636 |
| 292 | 20231214 | 141200 | 25904765100 | 168900 | 169000 | 169000 | 168500 | 940 |
| 293 | 20231214 | 141100 | 25746088700 | 169000 | 169100 | 169300 | 168800 | 678 |
| 294 | 20231214 | 141000 | 25631501500 | 169100 | 169000 | 169300 | 168500 | 660 |
| 295 | 20231214 | 140900 | 25520056100 | 169000 | 169000 | 169200 | 168800 | 631 |
| 296 | 20231214 | 140800 | 25413415900 | 168900 | 168800 | 169000 | 168700 | 608 |
| 297 | 20231214 | 140700 | 25310736100 | 168800 | 169100 | 169100 | 168700 | 559 |
| 298 | 20231214 | 140600 | 25216299800 | 169100 | 168700 | 169200 | 168700 | 1110 |
| 299 | 20231214 | 140500 | 25028731300 | 168700 | 168600 | 168800 | 168400 | 836 |
| 300 | 20231214 | 140400 | 24887776500 | 168600 | 168800 | 168800 | 168500 | 630 |
| 301 | 20231214 | 140300 | 24781484700 | 168800 | 168600 | 168900 | 168200 | 817 |
| 302 | 20231214 | 140200 | 24643777200 | 168600 | 168500 | 168700 | 168200 | 642 |
| 303 | 20231214 | 140100 | 24535618200 | 168500 | 168400 | 168600 | 168200 | 1062 |
| 304 | 20231214 | 140000 | 24356766900 | 168400 | 168300 | 168500 | 168300 | 618 |
| 305 | 20231214 | 135900 | 24252671300 | 168200 | 168300 | 168300 | 168100 | 698 |
| 306 | 20231214 | 135800 | 24135269500 | 168400 | 168100 | 168500 | 168100 | 591 |
| 307 | 20231214 | 135700 | 24035825500 | 168200 | 168300 | 168400 | 168100 | 601 |
| 308 | 20231214 | 135600 | 23934736800 | 168300 | 168300 | 168400 | 168200 | 431 |
| 309 | 20231214 | 135500 | 23862211400 | 168300 | 168400 | 168500 | 168200 | 335 |
| 310 | 20231214 | 135400 | 23805822300 | 168400 | 168200 | 168400 | 168200 | 716 |
| 311 | 20231214 | 135300 | 23685333900 | 168200 | 168200 | 168300 | 168100 | 651 |
| 312 | 20231214 | 135200 | 23575853200 | 168200 | 168300 | 168400 | 168100 | 440 |
| 313 | 20231214 | 135100 | 23501824000 | 168300 | 168300 | 168300 | 168100 | 819 |
| 314 | 20231214 | 135000 | 23364027700 | 168300 | 168300 | 168400 | 168200 | 266 |
| 315 | 20231214 | 134900 | 23319250600 | 168300 | 168300 | 168400 | 168100 | 752 |
| 316 | 20231214 | 134800 | 23192715100 | 168200 | 168300 | 168400 | 168200 | 818 |
| 317 | 20231214 | 134700 | 23055079500 | 168300 | 168300 | 168400 | 168200 | 692 |
| 318 | 20231214 | 134600 | 22938617200 | 168200 | 168400 | 168500 | 168100 | 614 |
| 319 | 20231214 | 134500 | 22835245000 | 168400 | 168200 | 168400 | 168000 | 1233 |
| 320 | 20231214 | 134400 | 22627918800 | 168200 | 168300 | 168300 | 168100 | 668 |
| 321 | 20231214 | 134300 | 22515568500 | 168300 | 168300 | 168500 | 168200 | 540 |
| 322 | 20231214 | 134200 | 22424679000 | 168300 | 168500 | 168600 | 168300 | 721 |
| 323 | 20231214 | 134100 | 22303205100 | 168600 | 168600 | 168600 | 168500 | 447 |
| 324 | 20231214 | 134000 | 22227859200 | 168600 | 168600 | 168700 | 168500 | 580 |
| 325 | 20231214 | 133900 | 22130076600 | 168600 | 168800 | 168800 | 168500 | 480 |
| 326 | 20231214 | 133800 | 22049119100 | 168800 | 169000 | 169000 | 168700 | 354 |
| 327 | 20231214 | 133700 | 21989333500 | 169000 | 169100 | 169200 | 169000 | 258 |
| 328 | 20231214 | 133600 | 21945715800 | 169100 | 169100 | 169500 | 169000 | 212 |
| 329 | 20231214 | 133500 | 21909830300 | 169000 | 169500 | 169500 | 169000 | 296 |
| 330 | 20231214 | 133400 | 21859714300 | 169400 | 169500 | 169500 | 169000 | 290 |
| 331 | 20231214 | 133300 | 21810629300 | 169500 | 169600 | 169600 | 169400 | 213 |
| 332 | 20231214 | 133200 | 21774523600 | 169600 | 169600 | 169700 | 169100 | 309 |
| 333 | 20231214 | 133100 | 21722130500 | 169500 | 169600 | 169700 | 168900 | 450 |
| 334 | 20231214 | 133000 | 21645904400 | 169500 | 169500 | 169700 | 169000 | 317 |
| 335 | 20231214 | 132900 | 21592188300 | 169500 | 169600 | 169700 | 169500 | 482 |
| 336 | 20231214 | 132800 | 21510472400 | 169700 | 169600 | 169800 | 169500 | 404 |
| 337 | 20231214 | 132700 | 21441942700 | 169600 | 169500 | 169800 | 169500 | 190 |
| 338 | 20231214 | 132600 | 21409694000 | 169600 | 169700 | 169800 | 169500 | 311 |
| 339 | 20231214 | 132500 | 21356927600 | 169700 | 169800 | 170000 | 169700 | 352 |
| 340 | 20231214 | 132400 | 21297140300 | 169800 | 169900 | 169900 | 169700 | 267 |
| 341 | 20231214 | 132300 | 21251795200 | 169900 | 169900 | 169900 | 169700 | 327 |
| 342 | 20231214 | 132200 | 21196278900 | 169800 | 170000 | 170000 | 169800 | 404 |
| 343 | 20231214 | 132100 | 21127656400 | 170000 | 169900 | 170000 | 169700 | 257 |
| 344 | 20231214 | 132000 | 21084001700 | 169800 | 169900 | 169900 | 169500 | 350 |
| 345 | 20231214 | 131900 | 21024581500 | 169800 | 169900 | 169900 | 169600 | 290 |
| 346 | 20231214 | 131800 | 20975340600 | 169900 | 169600 | 169900 | 169500 | 243 |
| 347 | 20231214 | 131700 | 20934108200 | 169600 | 169800 | 169800 | 169500 | 323 |
| 348 | 20231214 | 131600 | 20879297200 | 169700 | 169200 | 169700 | 169000 | 1025 |
| 349 | 20231214 | 131500 | 20705535500 | 169000 | 169000 | 169200 | 168900 | 436 |
| 350 | 20231214 | 131400 | 20631847600 | 169000 | 169000 | 169000 | 168500 | 343 |
| 351 | 20231214 | 131300 | 20573930800 | 168900 | 168900 | 169000 | 168500 | 314 |
| 352 | 20231214 | 131200 | 20520943000 | 168800 | 169000 | 169000 | 168700 | 224 |
| 353 | 20231214 | 131100 | 20483107800 | 168900 | 168900 | 169000 | 168800 | 804 |
| 354 | 20231214 | 131000 | 20347260200 | 168800 | 168600 | 168900 | 168400 | 319 |
| 355 | 20231214 | 130900 | 20293441300 | 168500 | 168500 | 168700 | 168400 | 232 |
| 356 | 20231214 | 130800 | 20254336800 | 168500 | 168600 | 168700 | 168400 | 215 |
| 357 | 20231214 | 130700 | 20218105700 | 168600 | 168500 | 168700 | 168400 | 158 |
| 358 | 20231214 | 130600 | 20191469900 | 168400 | 168400 | 168600 | 168400 | 203 |
| 359 | 20231214 | 130500 | 20157279000 | 168400 | 168500 | 168500 | 168200 | 231 |
| 360 | 20231214 | 130400 | 20118412100 | 168500 | 168500 | 168700 | 168300 | 229 |
| 361 | 20231214 | 130300 | 20079846000 | 168500 | 168600 | 168600 | 168300 | 168 |
| 362 | 20231214 | 130200 | 20051541200 | 168600 | 168400 | 168700 | 168300 | 189 |
| 363 | 20231214 | 130100 | 20019718800 | 168400 | 168300 | 168700 | 168300 | 270 |
| 364 | 20231214 | 130000 | 19974239800 | 168500 | 168400 | 168700 | 168300 | 275 |
| 365 | 20231214 | 125900 | 19927930500 | 168500 | 168300 | 168700 | 168300 | 170 |
| 366 | 20231214 | 125800 | 19899289400 | 168300 | 168500 | 168700 | 168300 | 278 |
| 367 | 20231214 | 125700 | 19852475000 | 168700 | 168600 | 168700 | 168400 | 316 |
| 368 | 20231214 | 125600 | 19799245400 | 168400 | 168500 | 168600 | 168400 | 309 |
| 369 | 20231214 | 125500 | 19747196700 | 168400 | 168500 | 168700 | 168400 | 286 |
| 370 | 20231214 | 125400 | 19699017000 | 168700 | 168700 | 168700 | 168500 | 185 |
| 371 | 20231214 | 125300 | 19667823700 | 168700 | 168700 | 168900 | 168500 | 225 |
| 372 | 20231214 | 125200 | 19629877700 | 168600 | 168800 | 168800 | 168400 | 196 |
| 373 | 20231214 | 125100 | 19596821300 | 168800 | 168500 | 168900 | 168400 | 228 |
| 374 | 20231214 | 125000 | 19558363500 | 168600 | 168700 | 168900 | 168500 | 263 |
| 375 | 20231214 | 124900 | 19514004200 | 168700 | 168500 | 168900 | 168500 | 181 |
| 376 | 20231214 | 124800 | 19483467200 | 168600 | 168500 | 168800 | 168500 | 254 |
| 377 | 20231214 | 124700 | 19440625000 | 168500 | 168600 | 168800 | 168500 | 425 |
| 378 | 20231214 | 124600 | 19368986100 | 168600 | 168800 | 168800 | 168600 | 174 |
| 379 | 20231214 | 124500 | 19339642100 | 168800 | 168900 | 168900 | 168700 | 134 |
| 380 | 20231214 | 124400 | 19317022500 | 168700 | 168500 | 168900 | 168300 | 302 |
| 381 | 20231214 | 124300 | 19266090400 | 168700 | 168800 | 168900 | 168400 | 303 |
| 382 | 20231214 | 124200 | 19214980300 | 168900 | 168700 | 168900 | 168600 | 223 |
| 383 | 20231214 | 124100 | 19177358200 | 168800 | 168800 | 168800 | 168300 | 208 |
| 384 | 20231214 | 124000 | 19142291400 | 168800 | 168700 | 168900 | 168200 | 253 |
| 385 | 20231214 | 123900 | 19099627800 | 168700 | 168900 | 168900 | 168700 | 202 |
| 386 | 20231214 | 123800 | 19065541400 | 168700 | 168900 | 168900 | 168500 | 246 |
| 387 | 20231214 | 123700 | 19024036900 | 168900 | 168600 | 168900 | 168300 | 295 |
| 388 | 20231214 | 123600 | 18974254800 | 168700 | 168600 | 168800 | 168400 | 244 |
| 389 | 20231214 | 123500 | 18933122400 | 168500 | 168600 | 168800 | 168500 | 291 |
| 390 | 20231214 | 123400 | 18884020500 | 168500 | 168600 | 168800 | 168300 | 390 |
| 391 | 20231214 | 123300 | 18818335800 | 168300 | 168700 | 168800 | 168300 | 1196 |
| 392 | 20231214 | 123200 | 18616901900 | 168700 | 168600 | 168700 | 168500 | 378 |
| 393 | 20231214 | 123100 | 18553158200 | 168600 | 168400 | 168600 | 168200 | 409 |
| 394 | 20231214 | 123000 | 18484287200 | 168300 | 168500 | 168500 | 168100 | 229 |
| 395 | 20231214 | 122900 | 18445751800 | 168500 | 168200 | 168500 | 168000 | 346 |
| 396 | 20231214 | 122800 | 18387556400 | 168100 | 168000 | 168200 | 168000 | 137 |
| 397 | 20231214 | 122700 | 18364522300 | 168000 | 168100 | 168200 | 168000 | 379 |
| 398 | 20231214 | 122600 | 18300831200 | 168100 | 167900 | 168200 | 167800 | 493 |
| 399 | 20231214 | 122500 | 18217997700 | 167800 | 168200 | 168200 | 167800 | 351 |
| 400 | 20231214 | 122400 | 18159017800 | 168200 | 168000 | 168300 | 167900 | 531 |
| 401 | 20231214 | 122300 | 18069773500 | 168100 | 167900 | 168100 | 167900 | 376 |
| 402 | 20231214 | 122200 | 18006616000 | 168000 | 168000 | 168100 | 167900 | 356 |
| 403 | 20231214 | 122100 | 17946832600 | 167900 | 168100 | 168300 | 167900 | 676 |
| 404 | 20231214 | 122000 | 17833253500 | 168300 | 168300 | 168300 | 168000 | 716 |
| 405 | 20231214 | 121900 | 17712885400 | 168300 | 168400 | 168400 | 168100 | 194 |
| 406 | 20231214 | 121800 | 17680250600 | 168400 | 168400 | 168600 | 168200 | 351 |
| 407 | 20231214 | 121700 | 17621171300 | 168400 | 168100 | 168700 | 168100 | 428 |
| 408 | 20231214 | 121600 | 17549064100 | 168100 | 168300 | 168400 | 168000 | 331 |
| 409 | 20231214 | 121500 | 17493375300 | 168300 | 168100 | 168400 | 168100 | 203 |
| 410 | 20231214 | 121400 | 17459211100 | 168300 | 168100 | 168400 | 168000 | 464 |
| 411 | 20231214 | 121300 | 17381162300 | 168000 | 168300 | 168400 | 168000 | 541 |
| 412 | 20231214 | 121200 | 17290167000 | 168300 | 168400 | 168400 | 168000 | 256 |
| 413 | 20231214 | 121100 | 17247093100 | 168300 | 168500 | 168500 | 168000 | 462 |
| 414 | 20231214 | 121000 | 17169405100 | 168400 | 168300 | 168500 | 168100 | 289 |
| 415 | 20231214 | 120900 | 17120767800 | 168300 | 168300 | 168400 | 168000 | 427 |
| 416 | 20231214 | 120800 | 17048974100 | 168200 | 168300 | 168300 | 168000 | 147 |
| 417 | 20231214 | 120700 | 17024249600 | 168300 | 168200 | 168300 | 167900 | 260 |
| 418 | 20231214 | 120600 | 16980542400 | 168300 | 168200 | 168300 | 168000 | 345 |
| 419 | 20231214 | 120500 | 16922543600 | 168200 | 168000 | 168500 | 167800 | 655 |
| 420 | 20231214 | 120400 | 16812372800 | 168000 | 168100 | 168200 | 168000 | 152 |
| 421 | 20231214 | 120300 | 16786821700 | 168100 | 168000 | 168200 | 167900 | 385 |
| 422 | 20231214 | 120200 | 16722143400 | 168100 | 168100 | 168300 | 168100 | 216 |
| 423 | 20231214 | 120100 | 16685818900 | 168200 | 168200 | 168300 | 168100 | 146 |
| 424 | 20231214 | 120000 | 16661261000 | 168300 | 168100 | 168300 | 167900 | 1314 |
| 425 | 20231214 | 115900 | 16440489600 | 168000 | 168100 | 168200 | 168000 | 819 |
| 426 | 20231214 | 115800 | 16302837300 | 168200 | 168200 | 168200 | 168100 | 449 |
| 427 | 20231214 | 115700 | 16227339200 | 168200 | 168200 | 168200 | 168100 | 401 |
| 428 | 20231214 | 115600 | 16159915900 | 168300 | 168300 | 168300 | 168200 | 297 |
| 429 | 20231214 | 115500 | 16109954900 | 168300 | 168200 | 168400 | 168200 | 238 |
| 430 | 20231214 | 115400 | 16069912200 | 168300 | 168400 | 168400 | 168200 | 322 |
| 431 | 20231214 | 115300 | 16015719900 | 168400 | 168400 | 168500 | 168300 | 409 |
| 432 | 20231214 | 115200 | 15946873300 | 168400 | 168300 | 168500 | 168300 | 164 |
| 433 | 20231214 | 115100 | 15919257800 | 168300 | 168300 | 168500 | 168300 | 260 |
| 434 | 20231214 | 115000 | 15875474400 | 168400 | 168500 | 168500 | 168300 | 317 |
| 435 | 20231214 | 114900 | 15822098900 | 168500 | 168600 | 168800 | 168400 | 312 |
| 436 | 20231214 | 114800 | 15769485000 | 168400 | 168600 | 168800 | 168400 | 334 |
| 437 | 20231214 | 114700 | 15713173400 | 168700 | 168500 | 168800 | 168400 | 253 |
| 438 | 20231214 | 114600 | 15670551000 | 168500 | 168500 | 168800 | 168400 | 258 |
| 439 | 20231214 | 114500 | 15627069700 | 168500 | 168500 | 168700 | 168300 | 353 |
| 440 | 20231214 | 114400 | 15567571700 | 168500 | 168800 | 168800 | 168300 | 302 |
| 441 | 20231214 | 114300 | 15516675600 | 168700 | 168500 | 168800 | 168300 | 329 |
| 442 | 20231214 | 114200 | 15461206600 | 168900 | 168400 | 168900 | 168400 | 279 |
| 443 | 20231214 | 114100 | 15414132200 | 168600 | 168500 | 168700 | 168300 | 514 |
| 444 | 20231214 | 114000 | 15327531200 | 168400 | 168600 | 168700 | 168300 | 1310 |
| 445 | 20231214 | 113900 | 15106828500 | 168600 | 168600 | 168700 | 168600 | 347 |
| 446 | 20231214 | 113800 | 15048318000 | 168600 | 168700 | 168800 | 168600 | 367 |
| 447 | 20231214 | 113700 | 14986419200 | 168800 | 168700 | 168800 | 168600 | 330 |
| 448 | 20231214 | 113600 | 14930755000 | 168700 | 168900 | 169000 | 168700 | 331 |
| 449 | 20231214 | 113500 | 14874884500 | 169000 | 168900 | 169000 | 168700 | 206 |
| 450 | 20231214 | 113400 | 14840105200 | 169000 | 168700 | 169000 | 168700 | 240 |
| 451 | 20231214 | 113300 | 14799609500 | 168700 | 168700 | 169000 | 168700 | 360 |
| 452 | 20231214 | 113200 | 14738843200 | 169000 | 168800 | 169000 | 168700 | 377 |
| 453 | 20231214 | 113100 | 14675219700 | 168800 | 169200 | 169300 | 168800 | 398 |
| 454 | 20231214 | 113000 | 14607994200 | 168900 | 169100 | 169700 | 168800 | 586 |
| 455 | 20231214 | 112900 | 14508888800 | 169200 | 168800 | 169300 | 168800 | 773 |
| 456 | 20231214 | 112800 | 14378303900 | 168800 | 169100 | 169200 | 168800 | 196 |
| 457 | 20231214 | 112700 | 14345164700 | 169100 | 169200 | 169200 | 168800 | 465 |
| 458 | 20231214 | 112600 | 14266625800 | 169200 | 169100 | 169300 | 169000 | 207 |
| 459 | 20231214 | 112500 | 14231609900 | 169100 | 169600 | 169600 | 168700 | 341 |
| 460 | 20231214 | 112400 | 14173966200 | 169100 | 168900 | 169600 | 168900 | 616 |
| 461 | 20231214 | 112300 | 14069788700 | 168900 | 168900 | 169000 | 168800 | 361 |
| 462 | 20231214 | 112200 | 14008818600 | 169000 | 168800 | 169000 | 168700 | 472 |
| 463 | 20231214 | 112100 | 13929080900 | 168800 | 168700 | 169000 | 168700 | 410 |
| 464 | 20231214 | 112000 | 13859847400 | 168800 | 169100 | 169100 | 168700 | 502 |
| 465 | 20231214 | 111900 | 13775077300 | 168800 | 168800 | 169300 | 168800 | 396 |
| 466 | 20231214 | 111800 | 13708211200 | 168800 | 169200 | 169300 | 168800 | 2171 |
| 467 | 20231214 | 111700 | 13341320600 | 169200 | 169200 | 169300 | 168900 | 234 |
| 468 | 20231214 | 111600 | 13301747300 | 169000 | 169400 | 169500 | 169000 | 365 |
| 469 | 20231214 | 111500 | 13239993900 | 169400 | 169400 | 169500 | 169000 | 209 |
| 470 | 20231214 | 111400 | 13204617700 | 169400 | 169500 | 169700 | 169200 | 335 |
| 471 | 20231214 | 111300 | 13147854600 | 169400 | 169000 | 169500 | 168900 | 1184 |
| 472 | 20231214 | 111200 | 12947673700 | 168900 | 168800 | 169000 | 168800 | 564 |
| 473 | 20231214 | 111100 | 12852443300 | 168800 | 168700 | 168800 | 168700 | 552 |
| 474 | 20231214 | 111000 | 12759306300 | 168700 | 168900 | 168900 | 168700 | 780 |
| 475 | 20231214 | 110900 | 12627664900 | 168900 | 169000 | 169100 | 168900 | 719 |
| 476 | 20231214 | 110800 | 12506194500 | 168900 | 168900 | 169000 | 168900 | 411 |
| 477 | 20231214 | 110700 | 12436760100 | 169000 | 169200 | 169200 | 168900 | 472 |
| 478 | 20231214 | 110600 | 12356970900 | 169200 | 169300 | 169500 | 169200 | 360 |
| 479 | 20231214 | 110500 | 12296016000 | 169200 | 169400 | 169400 | 169100 | 260 |
| 480 | 20231214 | 110400 | 12252002600 | 169400 | 169500 | 169800 | 169000 | 418 |
| 481 | 20231214 | 110300 | 12181194500 | 169600 | 169700 | 169800 | 169500 | 304 |
| 482 | 20231214 | 110200 | 12129611600 | 169700 | 169800 | 169800 | 169700 | 193 |
| 483 | 20231214 | 110100 | 12096857100 | 169800 | 170300 | 170300 | 169800 | 277 |
| 484 | 20231214 | 110000 | 12049780800 | 170300 | 169600 | 170300 | 169400 | 386 |
| 485 | 20231214 | 105900 | 11984210900 | 169400 | 169500 | 169900 | 169400 | 416 |
| 486 | 20231214 | 105800 | 11913634200 | 169500 | 169900 | 169900 | 169500 | 308 |
| 487 | 20231214 | 105700 | 11861335100 | 169900 | 169700 | 169900 | 169500 | 299 |
| 488 | 20231214 | 105600 | 11810629500 | 169600 | 169900 | 169900 | 169600 | 341 |
| 489 | 20231214 | 105500 | 11752752700 | 169800 | 169900 | 170000 | 169700 | 353 |
| 490 | 20231214 | 105400 | 11692777400 | 169900 | 169900 | 169900 | 169600 | 231 |
| 491 | 20231214 | 105300 | 11653553200 | 169800 | 169400 | 169900 | 169400 | 335 |
| 492 | 20231214 | 105200 | 11596721600 | 169700 | 169900 | 169900 | 169200 | 339 |
| 493 | 20231214 | 105100 | 11539221500 | 169900 | 169000 | 169900 | 168900 | 1468 |
| 494 | 20231214 | 105000 | 11290802300 | 169000 | 168900 | 169100 | 168700 | 431 |
| 495 | 20231214 | 104900 | 11217984400 | 168900 | 168800 | 169000 | 168700 | 284 |
| 496 | 20231214 | 104800 | 11170036000 | 168900 | 168800 | 168900 | 168800 | 137 |
| 497 | 20231214 | 104700 | 11146904900 | 168800 | 168800 | 168900 | 168600 | 394 |
| 498 | 20231214 | 104600 | 11080412300 | 168800 | 168700 | 168900 | 168600 | 1193 |
| 499 | 20231214 | 104500 | 10878976900 | 168700 | 168700 | 168900 | 168600 | 653 |
| 500 | 20231214 | 104400 | 10768767500 | 168700 | 168800 | 168900 | 168600 | 645 |
| 501 | 20231214 | 104300 | 10659942000 | 168900 | 169000 | 169100 | 168800 | 597 |
| 502 | 20231214 | 104200 | 10559069400 | 169000 | 169400 | 169400 | 168800 | 2697 |
| 503 | 20231214 | 104100 | 10102969900 | 169500 | 169600 | 169800 | 169300 | 570 |
| 504 | 20231214 | 104000 | 10006378900 | 169600 | 169600 | 169900 | 169500 | 290 |
| 505 | 20231214 | 103900 | 9957163900 | 169800 | 169600 | 169800 | 169500 | 879 |
| 506 | 20231214 | 103800 | 9808067000 | 169600 | 169900 | 169900 | 169600 | 926 |
| 507 | 20231214 | 103700 | 9650901400 | 169800 | 170000 | 170000 | 169800 | 308 |
| 508 | 20231214 | 103600 | 9598588000 | 170000 | 169900 | 170000 | 169800 | 344 |
| 509 | 20231214 | 103500 | 9540149700 | 169800 | 169900 | 170000 | 169800 | 1255 |
| 510 | 20231214 | 103400 | 9326914500 | 169900 | 170000 | 170100 | 169800 | 424 |
| 511 | 20231214 | 103300 | 9254844800 | 169900 | 169900 | 170100 | 169800 | 621 |
| 512 | 20231214 | 103200 | 9149338400 | 169900 | 170400 | 170400 | 169900 | 3970 |
| 513 | 20231214 | 103100 | 8474267700 | 170300 | 170400 | 170400 | 170200 | 522 |
| 514 | 20231214 | 103000 | 8385387300 | 170500 | 170500 | 170500 | 170300 | 618 |
| 515 | 20231214 | 102900 | 8280060700 | 170500 | 170700 | 170700 | 170500 | 1047 |
| 516 | 20231214 | 102800 | 8101485000 | 170700 | 170600 | 170800 | 170600 | 295 |
| 517 | 20231214 | 102700 | 8051135400 | 170700 | 170900 | 171000 | 170600 | 1081 |
| 518 | 20231214 | 102600 | 7866548700 | 170900 | 171100 | 171200 | 170900 | 1338 |
| 519 | 20231214 | 102500 | 7637701800 | 171100 | 171300 | 171300 | 171100 | 651 |
| 520 | 20231214 | 102400 | 7526218500 | 171400 | 171700 | 171700 | 171400 | 780 |
| 521 | 20231214 | 102300 | 7392454500 | 171600 | 171800 | 171900 | 171600 | 589 |
| 522 | 20231214 | 102200 | 7291337600 | 171800 | 171700 | 171800 | 171700 | 145 |
| 523 | 20231214 | 102100 | 7266440500 | 171700 | 171900 | 171900 | 171700 | 243 |
| 524 | 20231214 | 102000 | 7224699900 | 171900 | 171800 | 172000 | 171800 | 371 |
| 525 | 20231214 | 101900 | 7160931700 | 171900 | 172000 | 172100 | 171900 | 418 |
| 526 | 20231214 | 101800 | 7089052200 | 172100 | 172000 | 172200 | 171900 | 220 |
| 527 | 20231214 | 101700 | 7051198000 | 172000 | 172100 | 172200 | 172000 | 385 |
| 528 | 20231214 | 101600 | 6984939400 | 172000 | 172200 | 172200 | 171900 | 236 |
| 529 | 20231214 | 101500 | 6944327400 | 172100 | 172100 | 172200 | 172100 | 214 |
| 530 | 20231214 | 101400 | 6907494600 | 172100 | 172000 | 172200 | 172000 | 341 |
| 531 | 20231214 | 101300 | 6848796600 | 171900 | 171900 | 172200 | 171900 | 275 |
| 532 | 20231214 | 101200 | 6801483800 | 172000 | 172000 | 172100 | 171900 | 331 |
| 533 | 20231214 | 101100 | 6744550100 | 172100 | 171800 | 172200 | 171800 | 648 |
| 534 | 20231214 | 101000 | 6633069700 | 171900 | 171700 | 171900 | 171600 | 208 |
| 535 | 20231214 | 100900 | 6597344200 | 171800 | 171700 | 171800 | 171600 | 452 |
| 536 | 20231214 | 100800 | 6519758200 | 171700 | 171800 | 171800 | 171700 | 301 |
| 537 | 20231214 | 100700 | 6468062000 | 171800 | 171800 | 171900 | 171600 | 336 |
| 538 | 20231214 | 100600 | 6410336500 | 171800 | 172000 | 172100 | 171800 | 370 |
| 539 | 20231214 | 100500 | 6346707400 | 172000 | 172000 | 172100 | 171700 | 371 |
| 540 | 20231214 | 100400 | 6282951800 | 172000 | 171900 | 172000 | 171700 | 335 |
| 541 | 20231214 | 100300 | 6225376600 | 171900 | 172100 | 172100 | 171900 | 362 |
| 542 | 20231214 | 100200 | 6163112300 | 172100 | 172100 | 172100 | 172000 | 311 |
| 543 | 20231214 | 100100 | 6109612200 | 172100 | 172200 | 172200 | 171700 | 360 |
| 544 | 20231214 | 100000 | 6047681400 | 172300 | 172400 | 172400 | 172100 | 378 |
| 545 | 20231214 | 095900 | 5982578600 | 172200 | 172300 | 172400 | 172200 | 175 |
| 546 | 20231214 | 095800 | 5952421900 | 172300 | 172300 | 172400 | 172200 | 349 |
| 547 | 20231214 | 095700 | 5892283600 | 172400 | 172300 | 172400 | 172300 | 325 |
| 548 | 20231214 | 095600 | 5836276200 | 172400 | 172400 | 172400 | 172300 | 255 |
| 549 | 20231214 | 095500 | 5792329300 | 172300 | 172500 | 172500 | 172300 | 424 |
| 550 | 20231214 | 095400 | 5719250900 | 172400 | 172400 | 172500 | 172300 | 418 |
| 551 | 20231214 | 095300 | 5647181000 | 172300 | 172200 | 172400 | 172200 | 351 |
| 552 | 20231214 | 095200 | 5586705400 | 172300 | 172400 | 172400 | 172300 | 367 |
| 553 | 20231214 | 095100 | 5523461700 | 172400 | 172400 | 172400 | 172300 | 260 |
| 554 | 20231214 | 095000 | 5478651500 | 172200 | 172300 | 172400 | 172200 | 349 |
| 555 | 20231214 | 094900 | 5418538300 | 172200 | 172300 | 172400 | 172200 | 280 |
| 556 | 20231214 | 094800 | 5370299400 | 172300 | 172300 | 172400 | 172200 | 233 |
| 557 | 20231214 | 094700 | 5330153600 | 172200 | 172400 | 172400 | 172200 | 393 |
| 558 | 20231214 | 094600 | 5262446100 | 172400 | 172300 | 172400 | 172200 | 236 |
| 559 | 20231214 | 094500 | 5221773400 | 172300 | 172400 | 172400 | 172300 | 484 |
| 560 | 20231214 | 094400 | 5138368600 | 172400 | 172000 | 172400 | 171900 | 677 |
| 561 | 20231214 | 094300 | 5021829800 | 172000 | 172000 | 172000 | 171900 | 267 |
| 562 | 20231214 | 094200 | 4975921800 | 172000 | 171800 | 172000 | 171600 | 179 |
| 563 | 20231214 | 094100 | 4945177500 | 171800 | 171800 | 171900 | 171700 | 180 |
| 564 | 20231214 | 094000 | 4914258100 | 171900 | 171900 | 172000 | 171700 | 111 |
| 565 | 20231214 | 093900 | 4895181100 | 171300 | 171600 | 171900 | 171300 | 498 |
| 566 | 20231214 | 093800 | 4809651600 | 171600 | 171600 | 171700 | 171300 | 541 |
| 567 | 20231214 | 093700 | 4716890600 | 171600 | 171500 | 171700 | 171500 | 173 |
| 568 | 20231214 | 093600 | 4687201100 | 171700 | 171700 | 171700 | 171500 | 395 |
| 569 | 20231214 | 093500 | 4619416100 | 171600 | 171600 | 171700 | 171600 | 448 |
| 570 | 20231214 | 093400 | 4542527700 | 171700 | 171700 | 171700 | 171600 | 1406 |
| 571 | 20231214 | 093300 | 4301156000 | 171700 | 171600 | 171700 | 171600 | 432 |
| 572 | 20231214 | 093200 | 4226993300 | 171600 | 171500 | 171700 | 171400 | 442 |
| 573 | 20231214 | 093100 | 4151161200 | 171500 | 171600 | 171600 | 171300 | 280 |
| 574 | 20231214 | 093000 | 4103171600 | 171600 | 171600 | 171700 | 171400 | 361 |
| 575 | 20231214 | 092900 | 4041243200 | 171600 | 171500 | 171600 | 171300 | 397 |
| 576 | 20231214 | 092800 | 3973155000 | 171600 | 171300 | 171600 | 171300 | 186 |
| 577 | 20231214 | 092700 | 3941251700 | 171300 | 171500 | 171700 | 171300 | 811 |
| 578 | 20231214 | 092600 | 3802157800 | 171500 | 171700 | 171700 | 171500 | 677 |
| 579 | 20231214 | 092500 | 3685976500 | 171700 | 171800 | 172000 | 171700 | 266 |
| 580 | 20231214 | 092400 | 3640262100 | 171800 | 171800 | 171800 | 171600 | 359 |
| 581 | 20231214 | 092300 | 3578617200 | 171800 | 171800 | 172000 | 171800 | 629 |
| 582 | 20231214 | 092200 | 3470527400 | 171900 | 171800 | 171900 | 171700 | 288 |
| 583 | 20231214 | 092100 | 3421040300 | 171800 | 171900 | 172000 | 171600 | 488 |
| 584 | 20231214 | 092000 | 3337207700 | 171900 | 172000 | 172000 | 171600 | 1251 |
| 585 | 20231214 | 091900 | 3122243700 | 172000 | 171900 | 172400 | 171900 | 513 |
| 586 | 20231214 | 091800 | 3033943800 | 172000 | 172500 | 172500 | 171900 | 569 |
| 587 | 20231214 | 091700 | 2936037700 | 172100 | 172600 | 172800 | 171900 | 641 |
| 588 | 20231214 | 091600 | 2825510600 | 172600 | 172500 | 172800 | 172500 | 473 |
| 589 | 20231214 | 091500 | 2743834300 | 172400 | 172700 | 172800 | 172400 | 463 |
| 590 | 20231214 | 091400 | 2663911700 | 172700 | 172600 | 172900 | 172400 | 507 |
| 591 | 20231214 | 091300 | 2576364600 | 172600 | 172500 | 172700 | 172500 | 359 |
| 592 | 20231214 | 091200 | 2514420200 | 172600 | 172600 | 172700 | 172500 | 485 |
| 593 | 20231214 | 091100 | 2430707600 | 172700 | 172600 | 172700 | 172100 | 253 |
| 594 | 20231214 | 091000 | 2387042200 | 172600 | 171900 | 172600 | 171800 | 831 |
| 595 | 20231214 | 090900 | 2244124900 | 171900 | 172200 | 172200 | 171900 | 298 |
| 596 | 20231214 | 090800 | 2192844900 | 172200 | 172100 | 172700 | 172100 | 433 |
| 597 | 20231214 | 090700 | 2118232900 | 172100 | 172200 | 172200 | 171800 | 972 |
| 598 | 20231214 | 090600 | 1951033300 | 172100 | 172100 | 172700 | 172000 | 731 |
| 599 | 20231214 | 090500 | 1825080700 | 172100 | 173000 | 173100 | 172100 | 850 |
| 600 | 20231214 | 090400 | 1678201500 | 173000 | 173000 | 173000 | 172700 | 383 |
| 601 | 20231214 | 090300 | 1611954600 | 173000 | 172600 | 173400 | 172600 | 687 |
| 602 | 20231214 | 090200 | 1493119800 | 172600 | 173500 | 173500 | 172600 | 1023 |
| 603 | 20231214 | 090100 | 1315905600 | 173600 | 173900 | 174000 | 173600 | 973 |
| 604 | 20231214 | 090000 | 1146769900 | 173900 | 173800 | 174000 | 173700 | 6598 |