35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 190300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 12972 |
| 3 | 20231211 | 190200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 4 | 20231211 | 190100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 5 | 20231211 | 190000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 6 | 20231211 | 185900 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 7 | 20231211 | 185800 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 8 | 20231211 | 185700 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 9 | 20231211 | 185600 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 10 | 20231211 | 185500 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 11 | 20231211 | 185400 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 12 | 20231211 | 185300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 13 | 20231211 | 185200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 14 | 20231211 | 185100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 15 | 20231211 | 185000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 16 | 20231211 | 184900 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 17 | 20231211 | 184800 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 18 | 20231211 | 184700 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 19 | 20231211 | 184600 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 20 | 20231211 | 184500 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 21 | 20231211 | 184400 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 22 | 20231211 | 184300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 23 | 20231211 | 184200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 24 | 20231211 | 184100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 25 | 20231211 | 184000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 26 | 20231211 | 183900 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 27 | 20231211 | 183800 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 28 | 20231211 | 183700 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 29 | 20231211 | 183600 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 30 | 20231211 | 183500 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 31 | 20231211 | 183400 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 32 | 20231211 | 183300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 12972 |
| 33 | 20231211 | 183200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 34 | 20231211 | 183100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 35 | 20231211 | 183000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 36 | 20231211 | 182900 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 37 | 20231211 | 182800 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 38 | 20231211 | 182700 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 39 | 20231211 | 182600 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 40 | 20231211 | 182500 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 41 | 20231211 | 182400 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 42 | 20231211 | 182300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 43 | 20231211 | 182200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 44 | 20231211 | 182100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 45 | 20231211 | 182000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 46 | 20231211 | 181900 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 47 | 20231211 | 181800 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 48 | 20231211 | 181700 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 49 | 20231211 | 181600 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 50 | 20231211 | 181500 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 51 | 20231211 | 181400 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 52 | 20231211 | 181300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 53 | 20231211 | 181200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 54 | 20231211 | 181100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 55 | 20231211 | 181000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 56 | 20231211 | 180900 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 57 | 20231211 | 180800 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 58 | 20231211 | 180700 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 59 | 20231211 | 180600 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 60 | 20231211 | 180500 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 61 | 20231211 | 180400 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 62 | 20231211 | 180300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 12972 |
| 63 | 20231211 | 180200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 64 | 20231211 | 180100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 65 | 20231211 | 180000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 66 | 20231211 | 175900 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 67 | 20231211 | 175800 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 68 | 20231211 | 175700 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 69 | 20231211 | 175600 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 70 | 20231211 | 175500 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 71 | 20231211 | 175400 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 72 | 20231211 | 175300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 73 | 20231211 | 175200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 74 | 20231211 | 175100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 75 | 20231211 | 175000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 76 | 20231211 | 174900 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 77 | 20231211 | 174800 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 78 | 20231211 | 174700 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 79 | 20231211 | 174600 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 80 | 20231211 | 174500 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 81 | 20231211 | 174400 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 82 | 20231211 | 174300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 83 | 20231211 | 174200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 84 | 20231211 | 174100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 85 | 20231211 | 174000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 86 | 20231211 | 173900 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 87 | 20231211 | 173800 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 88 | 20231211 | 173700 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 89 | 20231211 | 173600 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 90 | 20231211 | 173500 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 91 | 20231211 | 173400 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 92 | 20231211 | 173300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 12972 |
| 93 | 20231211 | 173200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 94 | 20231211 | 173100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 95 | 20231211 | 173000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 96 | 20231211 | 172900 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 97 | 20231211 | 172800 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 98 | 20231211 | 172700 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 99 | 20231211 | 172600 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 100 | 20231211 | 172500 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 101 | 20231211 | 172400 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 102 | 20231211 | 172300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 103 | 20231211 | 172200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 104 | 20231211 | 172100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 105 | 20231211 | 172000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 106 | 20231211 | 171900 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 107 | 20231211 | 171800 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 108 | 20231211 | 171700 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 109 | 20231211 | 171600 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 110 | 20231211 | 171500 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 111 | 20231211 | 171400 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 112 | 20231211 | 171300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 113 | 20231211 | 171200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 114 | 20231211 | 171100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 115 | 20231211 | 171000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 116 | 20231211 | 170900 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 117 | 20231211 | 170800 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 118 | 20231211 | 170700 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 119 | 20231211 | 170600 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 120 | 20231211 | 170500 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 121 | 20231211 | 170400 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 122 | 20231211 | 170300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 12972 |
| 123 | 20231211 | 170200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 124 | 20231211 | 170100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 125 | 20231211 | 170000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 126 | 20231211 | 165900 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 127 | 20231211 | 165800 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 128 | 20231211 | 165700 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 129 | 20231211 | 165600 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 130 | 20231211 | 165500 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 131 | 20231211 | 165400 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 132 | 20231211 | 165300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 133 | 20231211 | 165200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 134 | 20231211 | 165100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 135 | 20231211 | 165000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 136 | 20231211 | 164900 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 137 | 20231211 | 164800 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 138 | 20231211 | 164700 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 139 | 20231211 | 164600 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 140 | 20231211 | 164500 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 141 | 20231211 | 164400 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 142 | 20231211 | 164300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 143 | 20231211 | 164200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 144 | 20231211 | 164100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 145 | 20231211 | 164000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 146 | 20231211 | 163900 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 147 | 20231211 | 163800 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 148 | 20231211 | 163700 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 149 | 20231211 | 163600 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 150 | 20231211 | 163500 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 151 | 20231211 | 163400 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 152 | 20231211 | 163300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 12972 |
| 153 | 20231211 | 163200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 154 | 20231211 | 163100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 155 | 20231211 | 163000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 156 | 20231211 | 162900 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 157 | 20231211 | 162800 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 158 | 20231211 | 162700 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 159 | 20231211 | 162600 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 160 | 20231211 | 162500 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 161 | 20231211 | 162400 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 162 | 20231211 | 162300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 163 | 20231211 | 162200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 164 | 20231211 | 162100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 165 | 20231211 | 162000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 166 | 20231211 | 161900 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 167 | 20231211 | 161800 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 168 | 20231211 | 161700 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 169 | 20231211 | 161600 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 170 | 20231211 | 161500 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 171 | 20231211 | 161400 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 172 | 20231211 | 161300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 173 | 20231211 | 161200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 174 | 20231211 | 161100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 175 | 20231211 | 161000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 176 | 20231211 | 160900 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 177 | 20231211 | 160800 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 178 | 20231211 | 160700 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 179 | 20231211 | 160600 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 180 | 20231211 | 160500 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 181 | 20231211 | 160400 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 182 | 20231211 | 160300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 12972 |
| 183 | 20231211 | 160200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 184 | 20231211 | 160100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 185 | 20231211 | 160000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 186 | 20231211 | 155900 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 187 | 20231211 | 155800 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 188 | 20231211 | 155700 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 189 | 20231211 | 155600 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 190 | 20231211 | 155500 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 191 | 20231211 | 155400 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 192 | 20231211 | 155300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 193 | 20231211 | 155200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 194 | 20231211 | 155100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 195 | 20231211 | 155000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 196 | 20231211 | 154900 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 197 | 20231211 | 154800 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 198 | 20231211 | 154700 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 199 | 20231211 | 154600 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 200 | 20231211 | 154500 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 201 | 20231211 | 154400 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 202 | 20231211 | 154300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 203 | 20231211 | 154200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 204 | 20231211 | 154100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 205 | 20231211 | 154000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 206 | 20231211 | 153900 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 207 | 20231211 | 153800 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 208 | 20231211 | 153700 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 209 | 20231211 | 153600 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 210 | 20231211 | 153500 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 211 | 20231211 | 153400 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 212 | 20231211 | 153300 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 12972 |
| 213 | 20231211 | 153200 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 214 | 20231211 | 153100 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 0 |
| 215 | 20231211 | 153000 | 41360542500 | 172000 | 172000 | 172000 | 172000 | 12972 |
| 216 | 20231211 | 152900 | 39129358500 | 171600 | 171600 | 171600 | 171600 | 0 |
| 217 | 20231211 | 152800 | 39129358500 | 171600 | 171600 | 171600 | 171600 | 0 |
| 218 | 20231211 | 152700 | 39129358500 | 171600 | 171600 | 171600 | 171600 | 0 |
| 219 | 20231211 | 152600 | 39129358500 | 171600 | 171600 | 171600 | 171600 | 0 |
| 220 | 20231211 | 152500 | 39129358500 | 171600 | 171600 | 171600 | 171600 | 0 |
| 221 | 20231211 | 152400 | 39129358500 | 171600 | 171600 | 171600 | 171600 | 0 |
| 222 | 20231211 | 152300 | 39129358500 | 171600 | 171600 | 171600 | 171600 | 0 |
| 223 | 20231211 | 152200 | 39129358500 | 171600 | 171600 | 171600 | 171600 | 0 |
| 224 | 20231211 | 152100 | 39129358500 | 171600 | 171600 | 171600 | 171600 | 0 |
| 225 | 20231211 | 152000 | 39129358500 | 171600 | 171600 | 171600 | 171600 | 0 |
| 226 | 20231211 | 151900 | 39129358500 | 171600 | 171800 | 171800 | 171600 | 495 |
| 227 | 20231211 | 151800 | 39044360400 | 171800 | 171800 | 171900 | 171700 | 740 |
| 228 | 20231211 | 151700 | 38917230700 | 171800 | 171800 | 171800 | 171700 | 586 |
| 229 | 20231211 | 151600 | 38816561300 | 171800 | 171600 | 171800 | 171600 | 713 |
| 230 | 20231211 | 151500 | 38694117800 | 171700 | 171800 | 171800 | 171600 | 1012 |
| 231 | 20231211 | 151400 | 38520365200 | 171800 | 171800 | 171900 | 171800 | 1004 |
| 232 | 20231211 | 151300 | 38347816300 | 171900 | 171900 | 172000 | 171800 | 634 |
| 233 | 20231211 | 151200 | 38238843000 | 171900 | 171800 | 171900 | 171800 | 1138 |
| 234 | 20231211 | 151100 | 38043225600 | 171900 | 171900 | 171900 | 171800 | 299 |
| 235 | 20231211 | 151000 | 37991839200 | 171800 | 171700 | 171900 | 171700 | 325 |
| 236 | 20231211 | 150900 | 37935998200 | 171800 | 171700 | 171800 | 171700 | 334 |
| 237 | 20231211 | 150800 | 37878636100 | 171800 | 171700 | 171900 | 171700 | 812 |
| 238 | 20231211 | 150700 | 37739145300 | 171700 | 172000 | 172000 | 171700 | 1464 |
| 239 | 20231211 | 150600 | 37487591900 | 171900 | 172200 | 172200 | 171700 | 1521 |
| 240 | 20231211 | 150500 | 37225930800 | 172200 | 172100 | 172200 | 172100 | 284 |
| 241 | 20231211 | 150400 | 37177038900 | 172200 | 172100 | 172200 | 172100 | 744 |
| 242 | 20231211 | 150300 | 37048947400 | 172200 | 172100 | 172200 | 172000 | 813 |
| 243 | 20231211 | 150200 | 36909030300 | 172100 | 171700 | 172100 | 171700 | 14532 |
| 244 | 20231211 | 150100 | 34409882000 | 171800 | 171800 | 171900 | 171700 | 414 |
| 245 | 20231211 | 150000 | 34338761200 | 171800 | 171800 | 171900 | 171600 | 450 |
| 246 | 20231211 | 145900 | 34261460400 | 171700 | 171800 | 171900 | 171600 | 551 |
| 247 | 20231211 | 145800 | 34166820900 | 171800 | 171800 | 171900 | 171700 | 547 |
| 248 | 20231211 | 145700 | 34072844100 | 171900 | 171900 | 171900 | 171700 | 458 |
| 249 | 20231211 | 145600 | 33994125400 | 171900 | 171900 | 171900 | 171700 | 613 |
| 250 | 20231211 | 145500 | 33888814300 | 171900 | 171800 | 171900 | 171700 | 768 |
| 251 | 20231211 | 145400 | 33756872200 | 171800 | 171800 | 171800 | 171700 | 411 |
| 252 | 20231211 | 145300 | 33686266700 | 171700 | 171900 | 171900 | 171700 | 750 |
| 253 | 20231211 | 145200 | 33557384600 | 171800 | 171800 | 171900 | 171700 | 1286 |
| 254 | 20231211 | 145100 | 33336438200 | 171800 | 171700 | 171800 | 171600 | 760 |
| 255 | 20231211 | 145000 | 33205902300 | 171600 | 171700 | 171800 | 171600 | 766 |
| 256 | 20231211 | 144900 | 33074343900 | 171800 | 171700 | 171800 | 171700 | 1244 |
| 257 | 20231211 | 144800 | 32860694500 | 171700 | 171600 | 171800 | 171600 | 1321 |
| 258 | 20231211 | 144700 | 32633883000 | 171700 | 171700 | 171800 | 171600 | 1419 |
| 259 | 20231211 | 144600 | 32390245500 | 171600 | 171500 | 171700 | 171500 | 530 |
| 260 | 20231211 | 144500 | 32299292900 | 171500 | 171400 | 171600 | 171400 | 280 |
| 261 | 20231211 | 144400 | 32251286300 | 171400 | 171700 | 171700 | 171400 | 331 |
| 262 | 20231211 | 144300 | 32194521300 | 171500 | 171500 | 171700 | 171400 | 548 |
| 263 | 20231211 | 144200 | 32100494800 | 171600 | 171600 | 171600 | 171300 | 627 |
| 264 | 20231211 | 144100 | 31992933800 | 171700 | 171500 | 171700 | 171400 | 637 |
| 265 | 20231211 | 144000 | 31883682100 | 171500 | 171500 | 171700 | 171500 | 2475 |
| 266 | 20231211 | 143900 | 31458861400 | 171500 | 171500 | 171600 | 171500 | 436 |
| 267 | 20231211 | 143800 | 31384052300 | 171600 | 171600 | 171600 | 171500 | 659 |
| 268 | 20231211 | 143700 | 31270969600 | 171500 | 171600 | 171600 | 171500 | 298 |
| 269 | 20231211 | 143600 | 31219843400 | 171500 | 171500 | 171500 | 171400 | 1384 |
| 270 | 20231211 | 143500 | 30982490100 | 171500 | 171500 | 171500 | 171400 | 769 |
| 271 | 20231211 | 143400 | 30850642200 | 171400 | 171400 | 171500 | 171400 | 769 |
| 272 | 20231211 | 143300 | 30718778700 | 171400 | 171400 | 171500 | 171200 | 274 |
| 273 | 20231211 | 143200 | 30671812100 | 171400 | 171200 | 171400 | 171200 | 934 |
| 274 | 20231211 | 143100 | 30511789000 | 171200 | 171200 | 171300 | 171200 | 489 |
| 275 | 20231211 | 143000 | 30428040700 | 171200 | 171200 | 171200 | 171100 | 121 |
| 276 | 20231211 | 142900 | 30407327700 | 171300 | 171200 | 171400 | 171000 | 2472 |
| 277 | 20231211 | 142800 | 29983784400 | 171100 | 171100 | 171200 | 171000 | 815 |
| 278 | 20231211 | 142700 | 29844325200 | 171200 | 171000 | 171200 | 171000 | 261 |
| 279 | 20231211 | 142600 | 29799670600 | 171100 | 171000 | 171100 | 170900 | 1253 |
| 280 | 20231211 | 142500 | 29585311600 | 170900 | 171000 | 171100 | 170900 | 89 |
| 281 | 20231211 | 142400 | 29570093600 | 171000 | 171000 | 171100 | 170800 | 721 |
| 282 | 20231211 | 142300 | 29446810700 | 170900 | 170800 | 171000 | 170800 | 341 |
| 283 | 20231211 | 142200 | 29388526500 | 170900 | 170900 | 171000 | 170800 | 208 |
| 284 | 20231211 | 142100 | 29352968100 | 171000 | 171000 | 171000 | 170900 | 204 |
| 285 | 20231211 | 142000 | 29318090100 | 171000 | 170900 | 171000 | 170800 | 695 |
| 286 | 20231211 | 141900 | 29199332100 | 170900 | 171000 | 171000 | 170900 | 930 |
| 287 | 20231211 | 141800 | 29040336500 | 171000 | 170800 | 171000 | 170800 | 134 |
| 288 | 20231211 | 141700 | 29017428500 | 170900 | 171000 | 171000 | 170800 | 422 |
| 289 | 20231211 | 141600 | 28945299900 | 171000 | 171000 | 171000 | 170900 | 284 |
| 290 | 20231211 | 141500 | 28896750100 | 171000 | 171000 | 171000 | 170800 | 242 |
| 291 | 20231211 | 141400 | 28855381200 | 170900 | 170700 | 171000 | 170700 | 2684 |
| 292 | 20231211 | 141300 | 28396768000 | 170700 | 170700 | 170800 | 170600 | 151 |
| 293 | 20231211 | 141200 | 28370986700 | 170700 | 170600 | 170700 | 170600 | 592 |
| 294 | 20231211 | 141100 | 28269958200 | 170600 | 170400 | 170600 | 170300 | 554 |
| 295 | 20231211 | 141000 | 28175496200 | 170400 | 170400 | 170500 | 170300 | 492 |
| 296 | 20231211 | 140900 | 28091647500 | 170500 | 170500 | 170600 | 170400 | 424 |
| 297 | 20231211 | 140800 | 28019365900 | 170500 | 170400 | 170500 | 170400 | 364 |
| 298 | 20231211 | 140700 | 27957335200 | 170400 | 170400 | 170400 | 170300 | 93 |
| 299 | 20231211 | 140600 | 27941489000 | 170300 | 170300 | 170300 | 170200 | 167 |
| 300 | 20231211 | 140500 | 27913049900 | 170200 | 170400 | 170500 | 170200 | 107 |
| 301 | 20231211 | 140400 | 27894820700 | 170300 | 170300 | 170400 | 170200 | 210 |
| 302 | 20231211 | 140300 | 27859048800 | 170200 | 170400 | 170400 | 170200 | 496 |
| 303 | 20231211 | 140200 | 27774565800 | 170400 | 170400 | 170400 | 170300 | 222 |
| 304 | 20231211 | 140100 | 27736750500 | 170400 | 170400 | 170400 | 170300 | 88 |
| 305 | 20231211 | 140000 | 27721756500 | 170400 | 170400 | 170400 | 170300 | 227 |
| 306 | 20231211 | 135900 | 27683079500 | 170400 | 170300 | 170400 | 170300 | 236 |
| 307 | 20231211 | 135800 | 27642866900 | 170400 | 170400 | 170500 | 170300 | 99 |
| 308 | 20231211 | 135700 | 27625995600 | 170500 | 170400 | 170500 | 170300 | 278 |
| 309 | 20231211 | 135600 | 27578626400 | 170300 | 170300 | 170500 | 170300 | 163 |
| 310 | 20231211 | 135500 | 27550846200 | 170400 | 170500 | 170600 | 170300 | 552 |
| 311 | 20231211 | 135400 | 27456745700 | 170600 | 170600 | 170600 | 170500 | 152 |
| 312 | 20231211 | 135300 | 27430815400 | 170600 | 170600 | 170700 | 170500 | 214 |
| 313 | 20231211 | 135200 | 27394309200 | 170600 | 170600 | 170600 | 170500 | 133 |
| 314 | 20231211 | 135100 | 27371622000 | 170600 | 170700 | 170700 | 170500 | 245 |
| 315 | 20231211 | 135000 | 27329822500 | 170600 | 170500 | 170600 | 170400 | 338 |
| 316 | 20231211 | 134900 | 27272191800 | 170500 | 170600 | 170600 | 170400 | 140 |
| 317 | 20231211 | 134800 | 27248322300 | 170500 | 170500 | 170600 | 170400 | 116 |
| 318 | 20231211 | 134700 | 27228543700 | 170400 | 170400 | 170500 | 170300 | 214 |
| 319 | 20231211 | 134600 | 27192068600 | 170400 | 170400 | 170500 | 170300 | 188 |
| 320 | 20231211 | 134500 | 27160037300 | 170500 | 170500 | 170500 | 170400 | 144 |
| 321 | 20231211 | 134400 | 27135486300 | 170500 | 170800 | 170900 | 170400 | 1719 |
| 322 | 20231211 | 134300 | 26842251200 | 170700 | 170800 | 170800 | 170700 | 66 |
| 323 | 20231211 | 134200 | 26830979200 | 170800 | 170800 | 170800 | 170700 | 159 |
| 324 | 20231211 | 134100 | 26803832500 | 170800 | 170800 | 170900 | 170800 | 666 |
| 325 | 20231211 | 134000 | 26690075400 | 170800 | 170900 | 170900 | 170800 | 169 |
| 326 | 20231211 | 133900 | 26661195700 | 171000 | 170700 | 171000 | 170700 | 178 |
| 327 | 20231211 | 133800 | 26630789200 | 170800 | 170800 | 170800 | 170700 | 177 |
| 328 | 20231211 | 133700 | 26600557900 | 170800 | 171000 | 171000 | 170700 | 836 |
| 329 | 20231211 | 133600 | 26457755900 | 170900 | 170900 | 171000 | 170800 | 212 |
| 330 | 20231211 | 133500 | 26421523900 | 170900 | 171000 | 171000 | 170800 | 102 |
| 331 | 20231211 | 133400 | 26404095600 | 171000 | 170900 | 171000 | 170800 | 213 |
| 332 | 20231211 | 133300 | 26367691800 | 171000 | 170900 | 171000 | 170800 | 153 |
| 333 | 20231211 | 133200 | 26341539300 | 170900 | 170800 | 170900 | 170800 | 229 |
| 334 | 20231211 | 133100 | 26302423900 | 170800 | 170800 | 170800 | 170700 | 113 |
| 335 | 20231211 | 133000 | 26283123700 | 170800 | 170900 | 170900 | 170800 | 292 |
| 336 | 20231211 | 132900 | 26233245100 | 170900 | 170900 | 170900 | 170900 | 109 |
| 337 | 20231211 | 132800 | 26214617000 | 170800 | 170900 | 170900 | 170700 | 201 |
| 338 | 20231211 | 132700 | 26180287100 | 170900 | 170900 | 171000 | 170900 | 222 |
| 339 | 20231211 | 132600 | 26142345900 | 170900 | 170900 | 170900 | 170800 | 276 |
| 340 | 20231211 | 132500 | 26095187700 | 170900 | 170900 | 170900 | 170800 | 432 |
| 341 | 20231211 | 132400 | 26021359900 | 170900 | 170800 | 170900 | 170800 | 115 |
| 342 | 20231211 | 132300 | 26001711000 | 170900 | 170800 | 171000 | 170800 | 183 |
| 343 | 20231211 | 132200 | 25970443000 | 170900 | 170800 | 170900 | 170800 | 156 |
| 344 | 20231211 | 132100 | 25943786100 | 170800 | 171000 | 171000 | 170700 | 362 |
| 345 | 20231211 | 132000 | 25881932500 | 171000 | 171000 | 171000 | 170900 | 95 |
| 346 | 20231211 | 131900 | 25865687800 | 171000 | 170900 | 171000 | 170800 | 323 |
| 347 | 20231211 | 131800 | 25810477700 | 170900 | 171000 | 171000 | 170900 | 179 |
| 348 | 20231211 | 131700 | 25779876100 | 171000 | 171000 | 171000 | 170800 | 563 |
| 349 | 20231211 | 131600 | 25683650800 | 171000 | 171000 | 171100 | 170900 | 161 |
| 350 | 20231211 | 131500 | 25656117300 | 171100 | 171000 | 171100 | 171000 | 1476 |
| 351 | 20231211 | 131400 | 25403707500 | 171000 | 171000 | 171000 | 170800 | 185 |
| 352 | 20231211 | 131300 | 25372074800 | 171000 | 170800 | 171000 | 170800 | 894 |
| 353 | 20231211 | 131200 | 25219282500 | 170800 | 170800 | 170900 | 170800 | 214 |
| 354 | 20231211 | 131100 | 25182716500 | 170900 | 170700 | 170900 | 170700 | 759 |
| 355 | 20231211 | 131000 | 25053072400 | 170800 | 170800 | 170800 | 170600 | 389 |
| 356 | 20231211 | 130900 | 24986666400 | 170700 | 170600 | 170800 | 170500 | 932 |
| 357 | 20231211 | 130800 | 24827590200 | 170600 | 170500 | 170600 | 170500 | 200 |
| 358 | 20231211 | 130700 | 24793470400 | 170600 | 170500 | 170600 | 170500 | 524 |
| 359 | 20231211 | 130600 | 24704121100 | 170500 | 170500 | 170500 | 170400 | 177 |
| 360 | 20231211 | 130500 | 24673943100 | 170400 | 170500 | 170500 | 170400 | 76 |
| 361 | 20231211 | 130400 | 24660986100 | 170500 | 170500 | 170500 | 170400 | 105 |
| 362 | 20231211 | 130300 | 24643085900 | 170500 | 170500 | 170500 | 170400 | 169 |
| 363 | 20231211 | 130200 | 24614273700 | 170500 | 170400 | 170500 | 170300 | 176 |
| 364 | 20231211 | 130100 | 24584274700 | 170400 | 170400 | 170500 | 170300 | 170 |
| 365 | 20231211 | 130000 | 24555303900 | 170300 | 170400 | 170500 | 170300 | 169 |
| 366 | 20231211 | 125900 | 24526503700 | 170400 | 170400 | 170500 | 170100 | 224 |
| 367 | 20231211 | 125800 | 24488347600 | 170500 | 170500 | 170500 | 170300 | 265 |
| 368 | 20231211 | 125700 | 24443210400 | 170400 | 170400 | 170400 | 170300 | 135 |
| 369 | 20231211 | 125600 | 24420206600 | 170400 | 170200 | 170500 | 170200 | 291 |
| 370 | 20231211 | 125500 | 24370622800 | 170300 | 170300 | 170400 | 170200 | 152 |
| 371 | 20231211 | 125400 | 24344735800 | 170200 | 170400 | 170400 | 170200 | 145 |
| 372 | 20231211 | 125300 | 24320037500 | 170400 | 170400 | 170400 | 170300 | 51 |
| 373 | 20231211 | 125200 | 24311348100 | 170300 | 170300 | 170400 | 170300 | 147 |
| 374 | 20231211 | 125100 | 24286304500 | 170300 | 170400 | 170400 | 170100 | 934 |
| 375 | 20231211 | 125000 | 24127285300 | 170300 | 170300 | 170400 | 170200 | 188 |
| 376 | 20231211 | 124900 | 24095258300 | 170300 | 170400 | 170500 | 170200 | 120 |
| 377 | 20231211 | 124800 | 24074820200 | 170400 | 170400 | 170500 | 170300 | 295 |
| 378 | 20231211 | 124700 | 24024553300 | 170300 | 170400 | 170400 | 170300 | 101 |
| 379 | 20231211 | 124600 | 24007346500 | 170400 | 170300 | 170400 | 170200 | 85 |
| 380 | 20231211 | 124500 | 23992873200 | 170200 | 170400 | 170400 | 170200 | 408 |
| 381 | 20231211 | 124400 | 23923370500 | 170500 | 170500 | 170500 | 170400 | 203 |
| 382 | 20231211 | 124300 | 23888761000 | 170500 | 170600 | 170600 | 170500 | 414 |
| 383 | 20231211 | 124200 | 23818173700 | 170500 | 170600 | 170600 | 170500 | 67 |
| 384 | 20231211 | 124100 | 23806748400 | 170600 | 170500 | 170600 | 170500 | 103 |
| 385 | 20231211 | 124000 | 23789179000 | 170400 | 170600 | 170600 | 170400 | 135 |
| 386 | 20231211 | 123900 | 23766156300 | 170600 | 170600 | 170600 | 170500 | 203 |
| 387 | 20231211 | 123800 | 23731534900 | 170600 | 170700 | 170800 | 170600 | 610 |
| 388 | 20231211 | 123700 | 23627418300 | 170700 | 170500 | 170700 | 170500 | 365 |
| 389 | 20231211 | 123600 | 23565149700 | 170600 | 170500 | 170600 | 170500 | 132 |
| 390 | 20231211 | 123500 | 23542631700 | 170500 | 170400 | 170600 | 170400 | 205 |
| 391 | 20231211 | 123400 | 23507682800 | 170400 | 170500 | 170500 | 170400 | 165 |
| 392 | 20231211 | 123300 | 23479553600 | 170400 | 170500 | 170500 | 170400 | 106 |
| 393 | 20231211 | 123200 | 23461484000 | 170500 | 170500 | 170500 | 170400 | 238 |
| 394 | 20231211 | 123100 | 23420905200 | 170500 | 170400 | 170500 | 170400 | 51 |
| 395 | 20231211 | 123000 | 23412212000 | 170500 | 170400 | 170500 | 170400 | 108 |
| 396 | 20231211 | 122900 | 23393800800 | 170400 | 170300 | 170500 | 170300 | 178 |
| 397 | 20231211 | 122800 | 23363463400 | 170400 | 170400 | 170500 | 170400 | 398 |
| 398 | 20231211 | 122700 | 23295640300 | 170400 | 170400 | 170400 | 170300 | 182 |
| 399 | 20231211 | 122600 | 23264629200 | 170400 | 170400 | 170400 | 170300 | 122 |
| 400 | 20231211 | 122500 | 23243846400 | 170400 | 170300 | 170400 | 170300 | 190 |
| 401 | 20231211 | 122400 | 23211476100 | 170400 | 170400 | 170400 | 170300 | 102 |
| 402 | 20231211 | 122300 | 23194101600 | 170400 | 170400 | 170400 | 170300 | 118 |
| 403 | 20231211 | 122200 | 23173994900 | 170300 | 170400 | 170500 | 170300 | 125 |
| 404 | 20231211 | 122100 | 23152689600 | 170400 | 170300 | 170500 | 170300 | 153 |
| 405 | 20231211 | 122000 | 23126623000 | 170400 | 170500 | 170500 | 170400 | 425 |
| 406 | 20231211 | 121900 | 23054197700 | 170400 | 170500 | 170500 | 170400 | 214 |
| 407 | 20231211 | 121800 | 23017727600 | 170400 | 170500 | 170500 | 170400 | 194 |
| 408 | 20231211 | 121700 | 22984662100 | 170500 | 170400 | 170500 | 170400 | 114 |
| 409 | 20231211 | 121600 | 22965227700 | 170400 | 170300 | 170400 | 170300 | 113 |
| 410 | 20231211 | 121500 | 22945975300 | 170300 | 170400 | 170400 | 170300 | 103 |
| 411 | 20231211 | 121400 | 22928431100 | 170400 | 170400 | 170400 | 170300 | 104 |
| 412 | 20231211 | 121300 | 22910710700 | 170400 | 170500 | 170500 | 170300 | 173 |
| 413 | 20231211 | 121200 | 22881238400 | 170400 | 170200 | 170400 | 170100 | 622 |
| 414 | 20231211 | 121100 | 22775389500 | 170300 | 170200 | 170400 | 170200 | 164 |
| 415 | 20231211 | 121000 | 22747469200 | 170400 | 170400 | 170400 | 170200 | 533 |
| 416 | 20231211 | 120900 | 22656687000 | 170400 | 170500 | 170500 | 170300 | 215 |
| 417 | 20231211 | 120800 | 22620050600 | 170500 | 170600 | 170600 | 170400 | 176 |
| 418 | 20231211 | 120700 | 22590039600 | 170600 | 170500 | 170600 | 170500 | 94 |
| 419 | 20231211 | 120600 | 22574006100 | 170500 | 170500 | 170600 | 170500 | 207 |
| 420 | 20231211 | 120500 | 22538705800 | 170500 | 170700 | 170700 | 170500 | 461 |
| 421 | 20231211 | 120400 | 22460080000 | 170700 | 170800 | 170800 | 170700 | 107 |
| 422 | 20231211 | 120300 | 22441811200 | 170800 | 170800 | 170800 | 170700 | 269 |
| 423 | 20231211 | 120200 | 22395873600 | 170700 | 170700 | 170800 | 170700 | 95 |
| 424 | 20231211 | 120100 | 22379649200 | 170700 | 170800 | 170800 | 170700 | 236 |
| 425 | 20231211 | 120000 | 22339345300 | 170700 | 170700 | 170800 | 170700 | 217 |
| 426 | 20231211 | 115900 | 22302292200 | 170700 | 170600 | 170700 | 170600 | 247 |
| 427 | 20231211 | 115800 | 22260137100 | 170600 | 170600 | 170700 | 170500 | 238 |
| 428 | 20231211 | 115700 | 22219528700 | 170600 | 170600 | 170700 | 170500 | 180 |
| 429 | 20231211 | 115600 | 22188818300 | 170600 | 170600 | 170600 | 170500 | 205 |
| 430 | 20231211 | 115500 | 22153845700 | 170600 | 170400 | 170600 | 170400 | 458 |
| 431 | 20231211 | 115400 | 22075756200 | 170500 | 170500 | 170500 | 170400 | 149 |
| 432 | 20231211 | 115300 | 22050352000 | 170500 | 170500 | 170500 | 170400 | 212 |
| 433 | 20231211 | 115200 | 22014213900 | 170500 | 170400 | 170500 | 170400 | 191 |
| 434 | 20231211 | 115100 | 21981650300 | 170400 | 170400 | 170500 | 170400 | 84 |
| 435 | 20231211 | 115000 | 21967329600 | 170500 | 170400 | 170500 | 170400 | 306 |
| 436 | 20231211 | 114900 | 21915167400 | 170400 | 170500 | 170500 | 170400 | 65 |
| 437 | 20231211 | 114800 | 21904090800 | 170500 | 170400 | 170500 | 170400 | 232 |
| 438 | 20231211 | 114700 | 21864542000 | 170500 | 170400 | 170500 | 170400 | 283 |
| 439 | 20231211 | 114600 | 21816301400 | 170500 | 170500 | 170500 | 170400 | 146 |
| 440 | 20231211 | 114500 | 21791412800 | 170400 | 170400 | 170500 | 170400 | 144 |
| 441 | 20231211 | 114400 | 21766866300 | 170300 | 170400 | 170500 | 170300 | 174 |
| 442 | 20231211 | 114300 | 21737205900 | 170400 | 170400 | 170500 | 170300 | 240 |
| 443 | 20231211 | 114200 | 21696301900 | 170400 | 170200 | 170400 | 170200 | 542 |
| 444 | 20231211 | 114100 | 21603979600 | 170200 | 170300 | 170300 | 170200 | 512 |
| 445 | 20231211 | 114000 | 21516821700 | 170300 | 170400 | 170500 | 170300 | 407 |
| 446 | 20231211 | 113900 | 21447489200 | 170500 | 170500 | 170500 | 170400 | 227 |
| 447 | 20231211 | 113800 | 21408790800 | 170500 | 170500 | 170600 | 170400 | 359 |
| 448 | 20231211 | 113700 | 21347593900 | 170600 | 170600 | 170700 | 170500 | 226 |
| 449 | 20231211 | 113600 | 21309035300 | 170600 | 170500 | 170700 | 170500 | 351 |
| 450 | 20231211 | 113500 | 21249157500 | 170500 | 170600 | 170600 | 170500 | 165 |
| 451 | 20231211 | 113400 | 21221011900 | 170600 | 170600 | 170600 | 170500 | 197 |
| 452 | 20231211 | 113300 | 21187406900 | 170500 | 170600 | 170600 | 170500 | 137 |
| 453 | 20231211 | 113200 | 21164038100 | 170500 | 170500 | 170600 | 170400 | 128 |
| 454 | 20231211 | 113100 | 21142211800 | 170400 | 170500 | 170600 | 170400 | 303 |
| 455 | 20231211 | 113000 | 21090550700 | 170500 | 170400 | 170600 | 170400 | 672 |
| 456 | 20231211 | 112900 | 20975974000 | 170500 | 170600 | 170600 | 170400 | 197 |
| 457 | 20231211 | 112800 | 20942386600 | 170600 | 170500 | 170600 | 170400 | 205 |
| 458 | 20231211 | 112700 | 20907420300 | 170700 | 170600 | 170700 | 170500 | 530 |
| 459 | 20231211 | 112600 | 20817013200 | 170700 | 170500 | 170700 | 170400 | 183 |
| 460 | 20231211 | 112500 | 20785794500 | 170500 | 170600 | 170600 | 170400 | 317 |
| 461 | 20231211 | 112400 | 20731740300 | 170500 | 170500 | 170600 | 170500 | 136 |
| 462 | 20231211 | 112300 | 20708542900 | 170500 | 170400 | 170600 | 170400 | 224 |
| 463 | 20231211 | 112200 | 20670344600 | 170500 | 170500 | 170500 | 170400 | 254 |
| 464 | 20231211 | 112100 | 20627052800 | 170500 | 170500 | 170600 | 170500 | 280 |
| 465 | 20231211 | 112000 | 20579297400 | 170500 | 170400 | 170600 | 170400 | 201 |
| 466 | 20231211 | 111900 | 20545020400 | 170400 | 170400 | 170500 | 170400 | 289 |
| 467 | 20231211 | 111800 | 20495753000 | 170400 | 170500 | 170500 | 170400 | 97 |
| 468 | 20231211 | 111700 | 20479217100 | 170400 | 170500 | 170500 | 170400 | 298 |
| 469 | 20231211 | 111600 | 20428418800 | 170500 | 170400 | 170500 | 170300 | 251 |
| 470 | 20231211 | 111500 | 20385645800 | 170400 | 170400 | 170500 | 170300 | 264 |
| 471 | 20231211 | 111400 | 20340674300 | 170400 | 170400 | 170500 | 170400 | 139 |
| 472 | 20231211 | 111300 | 20316976000 | 170400 | 170600 | 170600 | 170300 | 271 |
| 473 | 20231211 | 111200 | 20270787300 | 170700 | 170500 | 170700 | 170400 | 406 |
| 474 | 20231211 | 111100 | 20201552100 | 170600 | 170400 | 170600 | 170400 | 510 |
| 475 | 20231211 | 111000 | 20114591500 | 170500 | 170600 | 170600 | 170400 | 154 |
| 476 | 20231211 | 110900 | 20088334400 | 170500 | 170700 | 170700 | 170400 | 187 |
| 477 | 20231211 | 110800 | 20056435800 | 170700 | 170600 | 170700 | 170500 | 350 |
| 478 | 20231211 | 110700 | 19996742100 | 170600 | 170500 | 170600 | 170500 | 73 |
| 479 | 20231211 | 110600 | 19984293000 | 170500 | 170600 | 170700 | 170500 | 389 |
| 480 | 20231211 | 110500 | 19917917100 | 170600 | 170500 | 170600 | 170500 | 143 |
| 481 | 20231211 | 110400 | 19893525300 | 170500 | 170500 | 170600 | 170400 | 155 |
| 482 | 20231211 | 110300 | 19867107800 | 170500 | 170500 | 170500 | 170400 | 387 |
| 483 | 20231211 | 110200 | 19801132100 | 170400 | 170600 | 170700 | 170400 | 187 |
| 484 | 20231211 | 110100 | 19769246300 | 170700 | 170700 | 170700 | 170400 | 904 |
| 485 | 20231211 | 110000 | 19615114600 | 170700 | 170800 | 170800 | 170600 | 133 |
| 486 | 20231211 | 105900 | 19592405900 | 170800 | 171000 | 171100 | 170600 | 843 |
| 487 | 20231211 | 105800 | 19448447800 | 171200 | 171100 | 171200 | 170900 | 740 |
| 488 | 20231211 | 105700 | 19321874200 | 171100 | 171100 | 171200 | 171000 | 190 |
| 489 | 20231211 | 105600 | 19289355200 | 171100 | 171000 | 171100 | 171000 | 185 |
| 490 | 20231211 | 105500 | 19257710300 | 170900 | 170900 | 171000 | 170900 | 219 |
| 491 | 20231211 | 105400 | 19220263900 | 171000 | 171000 | 171000 | 170900 | 217 |
| 492 | 20231211 | 105300 | 19183158200 | 171000 | 171000 | 171000 | 170900 | 156 |
| 493 | 20231211 | 105200 | 19156484700 | 171000 | 171000 | 171000 | 170800 | 281 |
| 494 | 20231211 | 105100 | 19108445200 | 171000 | 170900 | 171000 | 170900 | 157 |
| 495 | 20231211 | 105000 | 19081606800 | 171000 | 171000 | 171000 | 170800 | 431 |
| 496 | 20231211 | 104900 | 19007940400 | 171000 | 170900 | 171000 | 170800 | 241 |
| 497 | 20231211 | 104800 | 18966756200 | 170900 | 170900 | 171000 | 170800 | 457 |
| 498 | 20231211 | 104700 | 18888620300 | 171000 | 171300 | 171300 | 170800 | 1610 |
| 499 | 20231211 | 104600 | 18613257500 | 171400 | 171300 | 171400 | 171300 | 149 |
| 500 | 20231211 | 104500 | 18587721900 | 171400 | 171400 | 171500 | 171300 | 359 |
| 501 | 20231211 | 104400 | 18526200300 | 171500 | 171500 | 171500 | 171400 | 173 |
| 502 | 20231211 | 104300 | 18496534300 | 171500 | 171300 | 171500 | 171300 | 282 |
| 503 | 20231211 | 104200 | 18448192000 | 171400 | 171400 | 171400 | 171300 | 272 |
| 504 | 20231211 | 104100 | 18401571900 | 171400 | 171400 | 171400 | 171300 | 190 |
| 505 | 20231211 | 104000 | 18369008700 | 171400 | 171400 | 171400 | 171300 | 211 |
| 506 | 20231211 | 103900 | 18332846600 | 171300 | 171400 | 171400 | 171200 | 365 |
| 507 | 20231211 | 103800 | 18270302400 | 171400 | 171200 | 171400 | 171200 | 464 |
| 508 | 20231211 | 103700 | 18190814300 | 171200 | 171200 | 171300 | 171100 | 390 |
| 509 | 20231211 | 103600 | 18124042700 | 171200 | 171300 | 171300 | 171100 | 505 |
| 510 | 20231211 | 103500 | 18037583200 | 171300 | 171400 | 171400 | 171100 | 866 |
| 511 | 20231211 | 103400 | 17889249300 | 171400 | 171400 | 171400 | 171300 | 339 |
| 512 | 20231211 | 103300 | 17831146200 | 171400 | 171400 | 171400 | 171300 | 276 |
| 513 | 20231211 | 103200 | 17783845200 | 171400 | 171500 | 171500 | 171300 | 331 |
| 514 | 20231211 | 103100 | 17727111700 | 171500 | 171500 | 171500 | 171400 | 245 |
| 515 | 20231211 | 103000 | 17685104500 | 171500 | 171500 | 171500 | 171400 | 455 |
| 516 | 20231211 | 102900 | 17607076800 | 171500 | 171500 | 171500 | 171400 | 499 |
| 517 | 20231211 | 102800 | 17521502900 | 171500 | 171500 | 171600 | 171400 | 826 |
| 518 | 20231211 | 102700 | 17379843300 | 171500 | 171500 | 171500 | 171400 | 293 |
| 519 | 20231211 | 102600 | 17329596500 | 171500 | 171400 | 171500 | 171300 | 328 |
| 520 | 20231211 | 102500 | 17273369800 | 171400 | 171400 | 171400 | 171300 | 341 |
| 521 | 20231211 | 102400 | 17214925300 | 171400 | 171300 | 171400 | 171300 | 152 |
| 522 | 20231211 | 102300 | 17188873900 | 171400 | 171200 | 171400 | 171100 | 573 |
| 523 | 20231211 | 102200 | 17090747900 | 171200 | 171100 | 171200 | 171000 | 399 |
| 524 | 20231211 | 102100 | 17022476600 | 171100 | 171000 | 171100 | 170900 | 641 |
| 525 | 20231211 | 102000 | 16912862200 | 171000 | 171000 | 171000 | 170900 | 410 |
| 526 | 20231211 | 101900 | 16842752500 | 171000 | 170800 | 171000 | 170800 | 705 |
| 527 | 20231211 | 101800 | 16722268900 | 170800 | 170800 | 170800 | 170700 | 226 |
| 528 | 20231211 | 101700 | 16683668600 | 170700 | 170700 | 170800 | 170600 | 321 |
| 529 | 20231211 | 101600 | 16628877800 | 170700 | 170700 | 170700 | 170600 | 495 |
| 530 | 20231211 | 101500 | 16544400100 | 170700 | 170600 | 170700 | 170500 | 252 |
| 531 | 20231211 | 101400 | 16501407400 | 170600 | 170600 | 170700 | 170500 | 191 |
| 532 | 20231211 | 101300 | 16468822500 | 170600 | 170700 | 170700 | 170500 | 544 |
| 533 | 20231211 | 101200 | 16376007600 | 170600 | 170700 | 170700 | 170600 | 224 |
| 534 | 20231211 | 101100 | 16337771100 | 170700 | 170600 | 170700 | 170500 | 528 |
| 535 | 20231211 | 101000 | 16247677300 | 170600 | 170500 | 170800 | 170400 | 592 |
| 536 | 20231211 | 100900 | 16146690600 | 170500 | 170200 | 170500 | 170200 | 1342 |
| 537 | 20231211 | 100800 | 15918101000 | 170200 | 170400 | 170500 | 170100 | 657 |
| 538 | 20231211 | 100700 | 15806187800 | 170500 | 170500 | 170600 | 170400 | 239 |
| 539 | 20231211 | 100600 | 15765441500 | 170600 | 170700 | 170700 | 170500 | 799 |
| 540 | 20231211 | 100500 | 15629176100 | 170600 | 170900 | 171000 | 170600 | 510 |
| 541 | 20231211 | 100400 | 15542046600 | 171000 | 171100 | 171100 | 170800 | 1296 |
| 542 | 20231211 | 100300 | 15320458100 | 171100 | 171100 | 171100 | 171000 | 422 |
| 543 | 20231211 | 100200 | 15248272500 | 171100 | 171100 | 171300 | 171000 | 1091 |
| 544 | 20231211 | 100100 | 15061599600 | 171100 | 171300 | 171300 | 171000 | 244 |
| 545 | 20231211 | 100000 | 15019835700 | 171300 | 171400 | 171400 | 171100 | 206 |
| 546 | 20231211 | 095900 | 14984551800 | 171200 | 171700 | 171700 | 171000 | 2098 |
| 547 | 20231211 | 095800 | 14624865300 | 171700 | 171700 | 171700 | 171600 | 308 |
| 548 | 20231211 | 095700 | 14571983900 | 171700 | 171800 | 171800 | 171600 | 643 |
| 549 | 20231211 | 095600 | 14461581100 | 171800 | 171700 | 171800 | 171600 | 1769 |
| 550 | 20231211 | 095500 | 14157763600 | 171700 | 171400 | 171700 | 171300 | 1123 |
| 551 | 20231211 | 095400 | 13965206500 | 171500 | 171600 | 171600 | 171400 | 776 |
| 552 | 20231211 | 095300 | 13832113800 | 171600 | 171600 | 171700 | 171500 | 713 |
| 553 | 20231211 | 095200 | 13709733100 | 171600 | 171300 | 171600 | 171300 | 1054 |
| 554 | 20231211 | 095100 | 13529029100 | 171200 | 171500 | 171500 | 171200 | 459 |
| 555 | 20231211 | 095000 | 13450334800 | 171400 | 171700 | 171700 | 171400 | 638 |
| 556 | 20231211 | 094900 | 13340864700 | 171700 | 171400 | 171700 | 171300 | 2096 |
| 557 | 20231211 | 094800 | 12981232400 | 171400 | 171400 | 171400 | 171200 | 443 |
| 558 | 20231211 | 094700 | 12905323800 | 171400 | 171400 | 171500 | 171300 | 373 |
| 559 | 20231211 | 094600 | 12841390100 | 171300 | 171300 | 171500 | 171000 | 1516 |
| 560 | 20231211 | 094500 | 12581909300 | 171200 | 171300 | 171400 | 171200 | 557 |
| 561 | 20231211 | 094400 | 12486470000 | 171400 | 171700 | 171800 | 171300 | 1521 |
| 562 | 20231211 | 094300 | 12225670200 | 171700 | 171600 | 171900 | 171500 | 589 |
| 563 | 20231211 | 094200 | 12124498000 | 171500 | 172000 | 172000 | 171500 | 1466 |
| 564 | 20231211 | 094100 | 11872709300 | 171900 | 171800 | 171900 | 171700 | 1531 |
| 565 | 20231211 | 094000 | 11609627500 | 171800 | 171900 | 171900 | 171800 | 1307 |
| 566 | 20231211 | 093900 | 11385028200 | 171800 | 172000 | 172000 | 171800 | 1437 |
| 567 | 20231211 | 093800 | 11138000600 | 172000 | 171900 | 172000 | 171900 | 2113 |
| 568 | 20231211 | 093700 | 10774707500 | 171900 | 171500 | 172000 | 171500 | 4167 |
| 569 | 20231211 | 093600 | 10058737000 | 171500 | 171500 | 171500 | 171400 | 1158 |
| 570 | 20231211 | 093500 | 9860146700 | 171500 | 171500 | 171500 | 171300 | 723 |
| 571 | 20231211 | 093400 | 9736190200 | 171500 | 171500 | 171500 | 171200 | 925 |
| 572 | 20231211 | 093300 | 9577640600 | 171500 | 171300 | 171500 | 171100 | 1273 |
| 573 | 20231211 | 093200 | 9359501400 | 171300 | 170900 | 171400 | 170800 | 1650 |
| 574 | 20231211 | 093100 | 9077087700 | 170800 | 170900 | 171000 | 170800 | 689 |
| 575 | 20231211 | 093000 | 8959320800 | 170800 | 170500 | 170800 | 170200 | 730 |
| 576 | 20231211 | 092900 | 8834876600 | 170400 | 170400 | 170400 | 170100 | 294 |
| 577 | 20231211 | 092800 | 8784790500 | 170400 | 169800 | 170400 | 169700 | 796 |
| 578 | 20231211 | 092700 | 8649573900 | 169900 | 170200 | 170200 | 169700 | 2261 |
| 579 | 20231211 | 092600 | 8265206000 | 170200 | 170600 | 170600 | 170200 | 974 |
| 580 | 20231211 | 092500 | 8099242600 | 170600 | 171500 | 171500 | 170400 | 2779 |
| 581 | 20231211 | 092400 | 7624162900 | 171500 | 171400 | 171500 | 171300 | 862 |
| 582 | 20231211 | 092300 | 7476356800 | 171300 | 170900 | 171500 | 170900 | 1268 |
| 583 | 20231211 | 092200 | 7259216900 | 170900 | 171300 | 171400 | 170900 | 1497 |
| 584 | 20231211 | 092100 | 7003008200 | 171300 | 171900 | 172000 | 171100 | 4057 |
| 585 | 20231211 | 092000 | 6306477500 | 171900 | 171000 | 171900 | 170900 | 4241 |
| 586 | 20231211 | 091900 | 5579393100 | 171000 | 169800 | 171000 | 169700 | 10615 |
| 587 | 20231211 | 091800 | 3772070700 | 169800 | 169600 | 169800 | 169500 | 1699 |
| 588 | 20231211 | 091700 | 3483759900 | 169500 | 169500 | 169600 | 169400 | 1127 |
| 589 | 20231211 | 091600 | 3292726400 | 169500 | 168800 | 169700 | 168800 | 7382 |
| 590 | 20231211 | 091500 | 2043510400 | 168900 | 168800 | 168900 | 168700 | 384 |
| 591 | 20231211 | 091400 | 1978692100 | 168800 | 168600 | 168800 | 168600 | 520 |
| 592 | 20231211 | 091300 | 1890951900 | 168600 | 168800 | 168800 | 168600 | 396 |
| 593 | 20231211 | 091200 | 1824151100 | 168800 | 168500 | 168800 | 168400 | 1262 |
| 594 | 20231211 | 091100 | 1611372700 | 168600 | 168600 | 168600 | 168400 | 584 |
| 595 | 20231211 | 091000 | 1512965500 | 168600 | 167900 | 168600 | 167900 | 2152 |
| 596 | 20231211 | 090900 | 1151000900 | 167800 | 167800 | 167900 | 167800 | 627 |
| 597 | 20231211 | 090800 | 1045756200 | 167800 | 167700 | 168000 | 167600 | 1324 |
| 598 | 20231211 | 090700 | 823494600 | 167500 | 167400 | 167600 | 167300 | 1277 |
| 599 | 20231211 | 090600 | 609631800 | 167400 | 167400 | 167500 | 167300 | 292 |
| 600 | 20231211 | 090500 | 560729600 | 167400 | 167400 | 167400 | 167100 | 387 |
| 601 | 20231211 | 090400 | 495959400 | 167300 | 167000 | 167400 | 166900 | 388 |
| 602 | 20231211 | 090300 | 431149000 | 166900 | 167000 | 167600 | 166900 | 274 |
| 603 | 20231211 | 090200 | 385343300 | 167600 | 167200 | 167700 | 166800 | 156 |
| 604 | 20231211 | 090100 | 359250700 | 167700 | 167700 | 167800 | 167200 | 793 |
| 605 | 20231211 | 090000 | 226470600 | 167700 | 167000 | 167800 | 167000 | 1355 |