34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 185100 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 19276 |
| 3 | 20231206 | 185000 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 4 | 20231206 | 184900 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 5 | 20231206 | 184800 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 6 | 20231206 | 184700 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 7 | 20231206 | 184600 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 8 | 20231206 | 184500 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 9 | 20231206 | 184400 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 10 | 20231206 | 184300 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 11 | 20231206 | 184200 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 12 | 20231206 | 184100 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 13 | 20231206 | 184000 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 14 | 20231206 | 183900 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 15 | 20231206 | 183800 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 16 | 20231206 | 183700 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 17 | 20231206 | 183600 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 18 | 20231206 | 183500 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 19 | 20231206 | 183400 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 20 | 20231206 | 183300 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 21 | 20231206 | 183200 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 22 | 20231206 | 183100 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 23 | 20231206 | 183000 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 24 | 20231206 | 182900 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 25 | 20231206 | 182800 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 26 | 20231206 | 182700 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 27 | 20231206 | 182600 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 28 | 20231206 | 182500 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 29 | 20231206 | 182400 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 30 | 20231206 | 182300 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 31 | 20231206 | 182200 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 32 | 20231206 | 182100 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 19276 |
| 33 | 20231206 | 182000 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 34 | 20231206 | 181900 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 35 | 20231206 | 181800 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 36 | 20231206 | 181700 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 37 | 20231206 | 181600 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 38 | 20231206 | 181500 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 39 | 20231206 | 181400 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 40 | 20231206 | 181300 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 41 | 20231206 | 181200 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 42 | 20231206 | 181100 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 43 | 20231206 | 181000 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 44 | 20231206 | 180900 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 45 | 20231206 | 180800 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 46 | 20231206 | 180700 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 47 | 20231206 | 180600 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 48 | 20231206 | 180500 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 49 | 20231206 | 180400 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 50 | 20231206 | 180300 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 51 | 20231206 | 180200 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 52 | 20231206 | 180100 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 53 | 20231206 | 180000 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 54 | 20231206 | 175900 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 55 | 20231206 | 175800 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 56 | 20231206 | 175700 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 57 | 20231206 | 175600 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 58 | 20231206 | 175500 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 59 | 20231206 | 175400 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 60 | 20231206 | 175300 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 61 | 20231206 | 175200 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 62 | 20231206 | 175100 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 19276 |
| 63 | 20231206 | 175000 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 64 | 20231206 | 174900 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 65 | 20231206 | 174800 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 66 | 20231206 | 174700 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 67 | 20231206 | 174600 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 68 | 20231206 | 174500 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 69 | 20231206 | 174400 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 70 | 20231206 | 174300 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 71 | 20231206 | 174200 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 72 | 20231206 | 174100 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 73 | 20231206 | 174000 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 74 | 20231206 | 173900 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 75 | 20231206 | 173800 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 76 | 20231206 | 173700 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 77 | 20231206 | 173600 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 78 | 20231206 | 173500 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 79 | 20231206 | 173400 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 80 | 20231206 | 173300 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 81 | 20231206 | 173200 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 82 | 20231206 | 173100 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 83 | 20231206 | 173000 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 84 | 20231206 | 172900 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 85 | 20231206 | 172800 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 86 | 20231206 | 172700 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 87 | 20231206 | 172600 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 88 | 20231206 | 172500 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 89 | 20231206 | 172400 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 90 | 20231206 | 172300 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 91 | 20231206 | 172200 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 92 | 20231206 | 172100 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 19276 |
| 93 | 20231206 | 172000 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 94 | 20231206 | 171900 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 95 | 20231206 | 171800 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 96 | 20231206 | 171700 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 97 | 20231206 | 171600 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 98 | 20231206 | 171500 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 99 | 20231206 | 171400 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 100 | 20231206 | 171300 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 101 | 20231206 | 171200 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 102 | 20231206 | 171100 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 103 | 20231206 | 171000 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 104 | 20231206 | 170900 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 105 | 20231206 | 170800 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 106 | 20231206 | 170700 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 107 | 20231206 | 170600 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 108 | 20231206 | 170500 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 109 | 20231206 | 170400 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 110 | 20231206 | 170300 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 111 | 20231206 | 170200 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 112 | 20231206 | 170100 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 113 | 20231206 | 170000 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 114 | 20231206 | 165900 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 115 | 20231206 | 165800 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 116 | 20231206 | 165700 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 117 | 20231206 | 165600 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 118 | 20231206 | 165500 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 119 | 20231206 | 165400 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 120 | 20231206 | 165300 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 121 | 20231206 | 165200 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 122 | 20231206 | 165100 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 19276 |
| 123 | 20231206 | 165000 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 124 | 20231206 | 164900 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 125 | 20231206 | 164800 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 126 | 20231206 | 164700 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 127 | 20231206 | 164600 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 128 | 20231206 | 164500 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 129 | 20231206 | 164400 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 130 | 20231206 | 164300 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 131 | 20231206 | 164200 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 132 | 20231206 | 164100 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 133 | 20231206 | 164000 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 134 | 20231206 | 163900 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 135 | 20231206 | 163800 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 136 | 20231206 | 163700 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 137 | 20231206 | 163600 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 138 | 20231206 | 163500 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 139 | 20231206 | 163400 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 140 | 20231206 | 163300 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 141 | 20231206 | 163200 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 142 | 20231206 | 163100 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 143 | 20231206 | 163000 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 144 | 20231206 | 162900 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 145 | 20231206 | 162800 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 146 | 20231206 | 162700 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 147 | 20231206 | 162600 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 148 | 20231206 | 162500 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 149 | 20231206 | 162400 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 150 | 20231206 | 162300 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 151 | 20231206 | 162200 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 152 | 20231206 | 162100 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 19276 |
| 153 | 20231206 | 162000 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 154 | 20231206 | 161900 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 155 | 20231206 | 161800 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 156 | 20231206 | 161700 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 157 | 20231206 | 161600 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 158 | 20231206 | 161500 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 159 | 20231206 | 161400 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 160 | 20231206 | 161300 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 161 | 20231206 | 161200 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 162 | 20231206 | 161100 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 163 | 20231206 | 161000 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 164 | 20231206 | 160900 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 165 | 20231206 | 160800 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 166 | 20231206 | 160700 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 167 | 20231206 | 160600 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 168 | 20231206 | 160500 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 169 | 20231206 | 160400 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 170 | 20231206 | 160300 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 171 | 20231206 | 160200 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 172 | 20231206 | 160100 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 173 | 20231206 | 160000 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 174 | 20231206 | 155900 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 175 | 20231206 | 155800 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 176 | 20231206 | 155700 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 177 | 20231206 | 155600 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 178 | 20231206 | 155500 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 179 | 20231206 | 155400 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 180 | 20231206 | 155300 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 181 | 20231206 | 155200 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 182 | 20231206 | 155100 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 19276 |
| 183 | 20231206 | 155000 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 184 | 20231206 | 154900 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 185 | 20231206 | 154800 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 186 | 20231206 | 154700 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 187 | 20231206 | 154600 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 188 | 20231206 | 154500 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 189 | 20231206 | 154400 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 190 | 20231206 | 154300 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 191 | 20231206 | 154200 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 192 | 20231206 | 154100 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 193 | 20231206 | 154000 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 194 | 20231206 | 153900 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 195 | 20231206 | 153800 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 196 | 20231206 | 153700 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 197 | 20231206 | 153600 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 198 | 20231206 | 153500 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 199 | 20231206 | 153400 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 200 | 20231206 | 153300 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 201 | 20231206 | 153200 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 202 | 20231206 | 153100 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 203 | 20231206 | 153000 | 70474011900 | 149400 | 149400 | 149400 | 149400 | 19276 |
| 204 | 20231206 | 152900 | 67594177500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 205 | 20231206 | 152800 | 67594177500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 206 | 20231206 | 152700 | 67594177500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 207 | 20231206 | 152600 | 67594177500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 208 | 20231206 | 152500 | 67594177500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 209 | 20231206 | 152400 | 67594177500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 210 | 20231206 | 152300 | 67594177500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 211 | 20231206 | 152200 | 67594177500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 212 | 20231206 | 152100 | 67594177500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 213 | 20231206 | 152000 | 67594177500 | 149500 | 149500 | 149500 | 149500 | 0 |
| 214 | 20231206 | 151900 | 67594177500 | 149500 | 149900 | 149900 | 149500 | 1735 |
| 215 | 20231206 | 151800 | 67334372500 | 149800 | 149900 | 149900 | 149700 | 1252 |
| 216 | 20231206 | 151700 | 67146817900 | 149900 | 149800 | 149900 | 149700 | 1199 |
| 217 | 20231206 | 151600 | 66967147200 | 149800 | 149700 | 149900 | 149700 | 1196 |
| 218 | 20231206 | 151500 | 66788000100 | 149700 | 149900 | 149900 | 149700 | 929 |
| 219 | 20231206 | 151400 | 66648788000 | 149900 | 149800 | 149900 | 149700 | 1149 |
| 220 | 20231206 | 151300 | 66476639100 | 149800 | 149700 | 149900 | 149700 | 1232 |
| 221 | 20231206 | 151200 | 66292080100 | 149800 | 149800 | 149800 | 149700 | 522 |
| 222 | 20231206 | 151100 | 66213890600 | 149700 | 149600 | 149800 | 149600 | 1912 |
| 223 | 20231206 | 151000 | 65927594100 | 149700 | 149500 | 149700 | 149500 | 525 |
| 224 | 20231206 | 150900 | 65849049300 | 149500 | 149400 | 149600 | 149400 | 675 |
| 225 | 20231206 | 150800 | 65748124400 | 149400 | 149400 | 149600 | 149400 | 1049 |
| 226 | 20231206 | 150700 | 65591330700 | 149400 | 149700 | 149800 | 149400 | 1474 |
| 227 | 20231206 | 150600 | 65370939200 | 149700 | 149600 | 149800 | 149600 | 1373 |
| 228 | 20231206 | 150500 | 65165459600 | 149700 | 149700 | 149700 | 149600 | 738 |
| 229 | 20231206 | 150400 | 65055012800 | 149600 | 149700 | 149700 | 149600 | 774 |
| 230 | 20231206 | 150300 | 64939176000 | 149700 | 149700 | 149800 | 149600 | 1072 |
| 231 | 20231206 | 150200 | 64778727200 | 149700 | 149700 | 149800 | 149600 | 1247 |
| 232 | 20231206 | 150100 | 64592092800 | 149700 | 149700 | 149800 | 149600 | 826 |
| 233 | 20231206 | 150000 | 64468464200 | 149600 | 149600 | 149800 | 149600 | 1006 |
| 234 | 20231206 | 145900 | 64317843400 | 149700 | 149700 | 149800 | 149600 | 1302 |
| 235 | 20231206 | 145800 | 64122934200 | 149700 | 149600 | 149700 | 149500 | 1392 |
| 236 | 20231206 | 145700 | 63914652900 | 149600 | 149600 | 149700 | 149500 | 1244 |
| 237 | 20231206 | 145600 | 63728548300 | 149600 | 149600 | 149800 | 149500 | 1214 |
| 238 | 20231206 | 145500 | 63546926100 | 149600 | 149600 | 149800 | 149500 | 929 |
| 239 | 20231206 | 145400 | 63407904400 | 149600 | 149700 | 149700 | 149500 | 1563 |
| 240 | 20231206 | 145300 | 63174024400 | 149700 | 149700 | 149800 | 149600 | 1392 |
| 241 | 20231206 | 145200 | 62965668600 | 149600 | 149700 | 149800 | 149600 | 988 |
| 242 | 20231206 | 145100 | 62817746700 | 149700 | 149800 | 149800 | 149600 | 1505 |
| 243 | 20231206 | 145000 | 62592388500 | 149800 | 149600 | 149900 | 149600 | 907 |
| 244 | 20231206 | 144900 | 62456569900 | 149700 | 149600 | 149800 | 149600 | 1191 |
| 245 | 20231206 | 144800 | 62278302500 | 149700 | 149800 | 149900 | 149600 | 1472 |
| 246 | 20231206 | 144700 | 62057941100 | 149800 | 149800 | 149900 | 149700 | 1039 |
| 247 | 20231206 | 144600 | 61902306600 | 149800 | 149700 | 149900 | 149700 | 1095 |
| 248 | 20231206 | 144500 | 61738293400 | 149800 | 149900 | 149900 | 149600 | 1337 |
| 249 | 20231206 | 144400 | 61538083900 | 149900 | 149900 | 149900 | 149700 | 1516 |
| 250 | 20231206 | 144300 | 61310947300 | 149900 | 149900 | 149900 | 149800 | 1103 |
| 251 | 20231206 | 144200 | 61145636800 | 149900 | 149900 | 150000 | 149700 | 1476 |
| 252 | 20231206 | 144100 | 60924430600 | 149900 | 149900 | 150000 | 149800 | 1716 |
| 253 | 20231206 | 144000 | 60667209700 | 149900 | 149900 | 149900 | 149800 | 1406 |
| 254 | 20231206 | 143900 | 60456481200 | 149900 | 149800 | 149900 | 149700 | 1064 |
| 255 | 20231206 | 143800 | 60297057400 | 149800 | 149800 | 149900 | 149700 | 1078 |
| 256 | 20231206 | 143700 | 60135562500 | 149800 | 149700 | 149900 | 149600 | 1189 |
| 257 | 20231206 | 143600 | 59957495600 | 149700 | 149800 | 149800 | 149600 | 1417 |
| 258 | 20231206 | 143500 | 59745340800 | 149800 | 150000 | 150000 | 149700 | 4978 |
| 259 | 20231206 | 143400 | 58999063100 | 149900 | 150000 | 150000 | 149900 | 1261 |
| 260 | 20231206 | 143300 | 58809963600 | 150000 | 150000 | 150000 | 149900 | 1333 |
| 261 | 20231206 | 143200 | 58610055000 | 150000 | 149900 | 150000 | 149900 | 1190 |
| 262 | 20231206 | 143100 | 58431586200 | 149900 | 149900 | 150000 | 149900 | 1524 |
| 263 | 20231206 | 143000 | 58203039400 | 149900 | 150000 | 150000 | 149900 | 1349 |
| 264 | 20231206 | 142900 | 58000765100 | 150000 | 150000 | 150000 | 149900 | 1257 |
| 265 | 20231206 | 142800 | 57812258900 | 149900 | 150000 | 150000 | 149900 | 862 |
| 266 | 20231206 | 142700 | 57682973900 | 150000 | 149900 | 150000 | 149900 | 1209 |
| 267 | 20231206 | 142600 | 57501656600 | 150000 | 150000 | 150000 | 149900 | 972 |
| 268 | 20231206 | 142500 | 57355875700 | 150000 | 150000 | 150000 | 149900 | 1020 |
| 269 | 20231206 | 142400 | 57202902200 | 150000 | 150000 | 150000 | 149800 | 1895 |
| 270 | 20231206 | 142300 | 56918804100 | 149900 | 150000 | 150000 | 149800 | 1424 |
| 271 | 20231206 | 142200 | 56705283100 | 149900 | 149800 | 150000 | 149800 | 968 |
| 272 | 20231206 | 142100 | 56560149900 | 149900 | 149900 | 150000 | 149800 | 1324 |
| 273 | 20231206 | 142000 | 56361687300 | 149800 | 149900 | 150000 | 149700 | 1763 |
| 274 | 20231206 | 141900 | 56097432900 | 149900 | 149700 | 149900 | 149600 | 989 |
| 275 | 20231206 | 141800 | 55949351900 | 149700 | 149800 | 149900 | 149600 | 3984 |
| 276 | 20231206 | 141700 | 55352678100 | 149900 | 149800 | 149900 | 149800 | 1215 |
| 277 | 20231206 | 141600 | 55170562100 | 149900 | 149900 | 149900 | 149800 | 1373 |
| 278 | 20231206 | 141500 | 54964788200 | 149900 | 149800 | 149900 | 149800 | 948 |
| 279 | 20231206 | 141400 | 54822714900 | 149900 | 149900 | 149900 | 149800 | 901 |
| 280 | 20231206 | 141300 | 54687691700 | 149900 | 149800 | 149900 | 149800 | 802 |
| 281 | 20231206 | 141200 | 54567505600 | 149900 | 149800 | 149900 | 149700 | 1410 |
| 282 | 20231206 | 141100 | 54356278900 | 149900 | 149700 | 149900 | 149700 | 942 |
| 283 | 20231206 | 141000 | 54215138300 | 149800 | 149700 | 149800 | 149600 | 888 |
| 284 | 20231206 | 140900 | 54082174600 | 149700 | 149600 | 149800 | 149500 | 889 |
| 285 | 20231206 | 140800 | 53949110100 | 149600 | 149600 | 149700 | 149500 | 729 |
| 286 | 20231206 | 140700 | 53840026100 | 149600 | 149500 | 149700 | 149400 | 1019 |
| 287 | 20231206 | 140600 | 53687672300 | 149500 | 149600 | 149600 | 149300 | 2208 |
| 288 | 20231206 | 140500 | 53357616800 | 149600 | 149700 | 149800 | 149500 | 963 |
| 289 | 20231206 | 140400 | 53213511200 | 149700 | 149700 | 149800 | 149600 | 1075 |
| 290 | 20231206 | 140300 | 53052554000 | 149700 | 149600 | 149800 | 149500 | 596 |
| 291 | 20231206 | 140200 | 52963340900 | 149600 | 149500 | 149600 | 149500 | 568 |
| 292 | 20231206 | 140100 | 52878374900 | 149500 | 149700 | 149800 | 149500 | 977 |
| 293 | 20231206 | 140000 | 52732197000 | 149700 | 149800 | 149800 | 149600 | 1571 |
| 294 | 20231206 | 135900 | 52497011300 | 149700 | 149900 | 149900 | 149700 | 1371 |
| 295 | 20231206 | 135800 | 52291622300 | 149800 | 149900 | 149900 | 149800 | 606 |
| 296 | 20231206 | 135700 | 52200804100 | 149900 | 149900 | 149900 | 149800 | 913 |
| 297 | 20231206 | 135600 | 52063993700 | 149900 | 149900 | 149900 | 149700 | 1789 |
| 298 | 20231206 | 135500 | 51795999800 | 149900 | 149900 | 149900 | 149800 | 650 |
| 299 | 20231206 | 135400 | 51698577400 | 149800 | 149900 | 149900 | 149800 | 595 |
| 300 | 20231206 | 135300 | 51609408400 | 149900 | 149800 | 149900 | 149800 | 951 |
| 301 | 20231206 | 135200 | 51466908000 | 149900 | 149900 | 149900 | 149800 | 1152 |
| 302 | 20231206 | 135100 | 51294292800 | 149900 | 149800 | 149900 | 149700 | 598 |
| 303 | 20231206 | 135000 | 51204700400 | 149800 | 149800 | 149800 | 149600 | 1015 |
| 304 | 20231206 | 134900 | 51052682100 | 149700 | 149800 | 149800 | 149700 | 539 |
| 305 | 20231206 | 134800 | 50971971300 | 149800 | 149700 | 149800 | 149600 | 1581 |
| 306 | 20231206 | 134700 | 50735263300 | 149700 | 149500 | 149700 | 149500 | 1144 |
| 307 | 20231206 | 134600 | 50564119300 | 149600 | 149600 | 149700 | 149500 | 580 |
| 308 | 20231206 | 134500 | 50477348900 | 149500 | 149600 | 149600 | 149400 | 629 |
| 309 | 20231206 | 134400 | 50383276400 | 149500 | 149400 | 149600 | 149400 | 695 |
| 310 | 20231206 | 134300 | 50279371300 | 149500 | 149600 | 149600 | 149400 | 497 |
| 311 | 20231206 | 134200 | 50205066500 | 149500 | 149400 | 149600 | 149400 | 844 |
| 312 | 20231206 | 134100 | 50078901100 | 149400 | 149500 | 149500 | 149300 | 304 |
| 313 | 20231206 | 134000 | 50033486200 | 149500 | 149400 | 149500 | 149300 | 460 |
| 314 | 20231206 | 133900 | 49964739200 | 149400 | 149500 | 149500 | 149300 | 999 |
| 315 | 20231206 | 133800 | 49815499300 | 149500 | 149400 | 149500 | 149300 | 431 |
| 316 | 20231206 | 133700 | 49751122100 | 149300 | 149400 | 149400 | 149200 | 813 |
| 317 | 20231206 | 133600 | 49629714600 | 149400 | 149300 | 149400 | 149300 | 643 |
| 318 | 20231206 | 133500 | 49533662600 | 149400 | 149200 | 149400 | 149200 | 705 |
| 319 | 20231206 | 133400 | 49428448200 | 149200 | 149300 | 149400 | 149100 | 578 |
| 320 | 20231206 | 133300 | 49342183300 | 149400 | 149300 | 149400 | 149200 | 612 |
| 321 | 20231206 | 133200 | 49250801500 | 149200 | 149300 | 149300 | 149100 | 338 |
| 322 | 20231206 | 133100 | 49200363400 | 149200 | 149100 | 149300 | 149000 | 562 |
| 323 | 20231206 | 133000 | 49116520200 | 149100 | 148800 | 149100 | 148800 | 642 |
| 324 | 20231206 | 132900 | 49020946300 | 148900 | 148800 | 149000 | 148800 | 658 |
| 325 | 20231206 | 132800 | 48922976500 | 148800 | 148900 | 149000 | 148700 | 906 |
| 326 | 20231206 | 132700 | 48788161500 | 148700 | 149000 | 149000 | 148700 | 1330 |
| 327 | 20231206 | 132600 | 48590243700 | 149000 | 149100 | 149100 | 148800 | 1303 |
| 328 | 20231206 | 132500 | 48396200700 | 149100 | 149000 | 149100 | 148900 | 1722 |
| 329 | 20231206 | 132400 | 48139701600 | 149100 | 149100 | 149300 | 149000 | 1970 |
| 330 | 20231206 | 132300 | 47845887400 | 149200 | 149300 | 149300 | 149100 | 1073 |
| 331 | 20231206 | 132200 | 47685778600 | 149200 | 149400 | 149400 | 149100 | 786 |
| 332 | 20231206 | 132100 | 47568496900 | 149300 | 149700 | 149700 | 149300 | 1766 |
| 333 | 20231206 | 132000 | 47304498200 | 149600 | 149800 | 149900 | 149600 | 2066 |
| 334 | 20231206 | 131900 | 46995111000 | 149800 | 149800 | 149900 | 149700 | 698 |
| 335 | 20231206 | 131800 | 46890534800 | 149800 | 149900 | 149900 | 149700 | 227 |
| 336 | 20231206 | 131700 | 46856536000 | 149900 | 149700 | 149900 | 149700 | 589 |
| 337 | 20231206 | 131600 | 46768291200 | 149700 | 149700 | 149800 | 149600 | 359 |
| 338 | 20231206 | 131500 | 46714540600 | 149700 | 149700 | 149800 | 149600 | 214 |
| 339 | 20231206 | 131400 | 46682504500 | 149700 | 149700 | 149900 | 149600 | 432 |
| 340 | 20231206 | 131300 | 46617810300 | 149600 | 149900 | 149900 | 149600 | 2366 |
| 341 | 20231206 | 131200 | 46263476600 | 149900 | 150000 | 150000 | 149800 | 1015 |
| 342 | 20231206 | 131100 | 46111320300 | 149900 | 149900 | 150000 | 149900 | 413 |
| 343 | 20231206 | 131000 | 46049386500 | 150000 | 149900 | 150000 | 149800 | 1188 |
| 344 | 20231206 | 130900 | 45871279700 | 150000 | 150000 | 150000 | 149800 | 1417 |
| 345 | 20231206 | 130800 | 45658809000 | 150000 | 150000 | 150000 | 149900 | 868 |
| 346 | 20231206 | 130700 | 45528614800 | 149900 | 150000 | 150000 | 149800 | 1541 |
| 347 | 20231206 | 130600 | 45297542600 | 150000 | 149900 | 150000 | 149800 | 1984 |
| 348 | 20231206 | 130500 | 45000072400 | 149900 | 149900 | 149900 | 149800 | 1485 |
| 349 | 20231206 | 130400 | 44777528000 | 149900 | 149900 | 149900 | 149800 | 1985 |
| 350 | 20231206 | 130300 | 44480013400 | 149800 | 149800 | 149900 | 149800 | 1251 |
| 351 | 20231206 | 130200 | 44292501800 | 149900 | 149900 | 149900 | 149800 | 452 |
| 352 | 20231206 | 130100 | 44224751600 | 149800 | 149800 | 149900 | 149700 | 1759 |
| 353 | 20231206 | 130000 | 43961169500 | 149800 | 149700 | 149800 | 149700 | 1175 |
| 354 | 20231206 | 125900 | 43785161500 | 149800 | 149700 | 149800 | 149700 | 235 |
| 355 | 20231206 | 125800 | 43749960800 | 149800 | 149800 | 149800 | 149700 | 346 |
| 356 | 20231206 | 125700 | 43698147100 | 149800 | 149600 | 149800 | 149600 | 506 |
| 357 | 20231206 | 125600 | 43622380300 | 149700 | 149800 | 149800 | 149600 | 641 |
| 358 | 20231206 | 125500 | 43526417600 | 149800 | 149800 | 149800 | 149700 | 312 |
| 359 | 20231206 | 125400 | 43479687200 | 149800 | 149700 | 149800 | 149600 | 677 |
| 360 | 20231206 | 125300 | 43378336300 | 149700 | 149700 | 149700 | 149600 | 525 |
| 361 | 20231206 | 125200 | 43299747500 | 149700 | 149700 | 149700 | 149600 | 480 |
| 362 | 20231206 | 125100 | 43227907200 | 149600 | 149700 | 149800 | 149600 | 664 |
| 363 | 20231206 | 125000 | 43128525100 | 149600 | 149800 | 149800 | 149600 | 1135 |
| 364 | 20231206 | 124900 | 42958608300 | 149800 | 149800 | 149800 | 149700 | 428 |
| 365 | 20231206 | 124800 | 42894502900 | 149800 | 149700 | 149800 | 149600 | 681 |
| 366 | 20231206 | 124700 | 42792547700 | 149700 | 149700 | 149700 | 149600 | 520 |
| 367 | 20231206 | 124600 | 42714713700 | 149700 | 149600 | 149700 | 149600 | 357 |
| 368 | 20231206 | 124500 | 42661280700 | 149700 | 149600 | 149700 | 149400 | 1676 |
| 369 | 20231206 | 124400 | 42410669200 | 149700 | 149700 | 149700 | 149500 | 979 |
| 370 | 20231206 | 124300 | 42264187100 | 149700 | 149700 | 149700 | 149500 | 694 |
| 371 | 20231206 | 124200 | 42160358600 | 149700 | 149600 | 149700 | 149500 | 319 |
| 372 | 20231206 | 124100 | 42112637100 | 149600 | 149600 | 149700 | 149500 | 463 |
| 373 | 20231206 | 124000 | 42043375200 | 149600 | 149400 | 149700 | 149400 | 549 |
| 374 | 20231206 | 123900 | 41961242600 | 149500 | 149500 | 149500 | 149400 | 480 |
| 375 | 20231206 | 123800 | 41889485100 | 149600 | 149600 | 149600 | 149500 | 550 |
| 376 | 20231206 | 123700 | 41807217600 | 149600 | 149500 | 149600 | 149400 | 263 |
| 377 | 20231206 | 123600 | 41767880100 | 149500 | 149600 | 149600 | 149400 | 460 |
| 378 | 20231206 | 123500 | 41699098700 | 149500 | 149500 | 149600 | 149400 | 717 |
| 379 | 20231206 | 123400 | 41591898000 | 149500 | 149500 | 149500 | 149400 | 423 |
| 380 | 20231206 | 123300 | 41528672900 | 149500 | 149400 | 149500 | 149200 | 449 |
| 381 | 20231206 | 123200 | 41461612700 | 149300 | 149500 | 149500 | 149200 | 515 |
| 382 | 20231206 | 123100 | 41384663700 | 149500 | 149500 | 149600 | 149300 | 634 |
| 383 | 20231206 | 123000 | 41289905600 | 149500 | 149400 | 149600 | 149300 | 818 |
| 384 | 20231206 | 122900 | 41167663900 | 149400 | 149500 | 149500 | 149200 | 898 |
| 385 | 20231206 | 122800 | 41033491800 | 149500 | 149500 | 149600 | 149200 | 678 |
| 386 | 20231206 | 122700 | 40932244700 | 149500 | 149500 | 149600 | 149300 | 635 |
| 387 | 20231206 | 122600 | 40837340800 | 149500 | 149600 | 149600 | 149300 | 1119 |
| 388 | 20231206 | 122500 | 40670137900 | 149600 | 149500 | 149600 | 149400 | 512 |
| 389 | 20231206 | 122400 | 40593575600 | 149500 | 149500 | 149500 | 149400 | 290 |
| 390 | 20231206 | 122300 | 40550224600 | 149500 | 149500 | 149500 | 149400 | 713 |
| 391 | 20231206 | 122200 | 40443644100 | 149500 | 149600 | 149600 | 149400 | 1073 |
| 392 | 20231206 | 122100 | 40283224600 | 149700 | 149700 | 149700 | 149500 | 1413 |
| 393 | 20231206 | 122000 | 40071811200 | 149700 | 149700 | 149700 | 149600 | 298 |
| 394 | 20231206 | 121900 | 40027204600 | 149600 | 149700 | 149700 | 149600 | 338 |
| 395 | 20231206 | 121800 | 39976627100 | 149600 | 149600 | 149700 | 149500 | 604 |
| 396 | 20231206 | 121700 | 39886277600 | 149600 | 149600 | 149600 | 149500 | 532 |
| 397 | 20231206 | 121600 | 39806696400 | 149600 | 149600 | 149600 | 149500 | 580 |
| 398 | 20231206 | 121500 | 39719937400 | 149600 | 149600 | 149600 | 149500 | 830 |
| 399 | 20231206 | 121400 | 39595821300 | 149600 | 149600 | 149600 | 149500 | 560 |
| 400 | 20231206 | 121300 | 39512064700 | 149600 | 149600 | 149600 | 149500 | 414 |
| 401 | 20231206 | 121200 | 39450134500 | 149600 | 149600 | 149600 | 149500 | 746 |
| 402 | 20231206 | 121100 | 39338557000 | 149600 | 149500 | 149600 | 149500 | 399 |
| 403 | 20231206 | 121000 | 39278871800 | 149600 | 149600 | 149600 | 149500 | 510 |
| 404 | 20231206 | 120900 | 39202596600 | 149500 | 149600 | 149600 | 149500 | 433 |
| 405 | 20231206 | 120800 | 39137826400 | 149500 | 149500 | 149600 | 149400 | 359 |
| 406 | 20231206 | 120700 | 39084155700 | 149400 | 149500 | 149600 | 149400 | 811 |
| 407 | 20231206 | 120600 | 38962919500 | 149500 | 149500 | 149500 | 149400 | 224 |
| 408 | 20231206 | 120500 | 38929435600 | 149500 | 149400 | 149500 | 149400 | 214 |
| 409 | 20231206 | 120400 | 38897451500 | 149500 | 149400 | 149600 | 149400 | 514 |
| 410 | 20231206 | 120300 | 38820607600 | 149400 | 149300 | 149500 | 149300 | 329 |
| 411 | 20231206 | 120200 | 38771445700 | 149500 | 149400 | 149600 | 149400 | 686 |
| 412 | 20231206 | 120100 | 38668901800 | 149400 | 149400 | 149500 | 149300 | 480 |
| 413 | 20231206 | 120000 | 38597188600 | 149500 | 149400 | 149500 | 149300 | 656 |
| 414 | 20231206 | 115900 | 38499178600 | 149400 | 149300 | 149400 | 149100 | 353 |
| 415 | 20231206 | 115800 | 38446471100 | 149400 | 149300 | 149400 | 149200 | 792 |
| 416 | 20231206 | 115700 | 38328239800 | 149300 | 149300 | 149400 | 149200 | 740 |
| 417 | 20231206 | 115600 | 38217777900 | 149200 | 149200 | 149300 | 149200 | 434 |
| 418 | 20231206 | 115500 | 38152993700 | 149300 | 149300 | 149300 | 149200 | 326 |
| 419 | 20231206 | 115400 | 38104327800 | 149300 | 149200 | 149300 | 149200 | 732 |
| 420 | 20231206 | 115300 | 37995082000 | 149300 | 149300 | 149300 | 149200 | 477 |
| 421 | 20231206 | 115200 | 37923873800 | 149300 | 149200 | 149300 | 149200 | 919 |
| 422 | 20231206 | 115100 | 37786679900 | 149300 | 149200 | 149300 | 149200 | 272 |
| 423 | 20231206 | 115000 | 37746076900 | 149300 | 149400 | 149400 | 149200 | 1064 |
| 424 | 20231206 | 114900 | 37587236500 | 149300 | 149400 | 149400 | 149300 | 436 |
| 425 | 20231206 | 114800 | 37522108000 | 149400 | 149500 | 149500 | 149300 | 289 |
| 426 | 20231206 | 114700 | 37478935900 | 149400 | 149500 | 149500 | 149300 | 722 |
| 427 | 20231206 | 114600 | 37371053000 | 149500 | 149400 | 149500 | 149300 | 518 |
| 428 | 20231206 | 114500 | 37293651800 | 149400 | 149200 | 149500 | 149200 | 432 |
| 429 | 20231206 | 114400 | 37229129600 | 149300 | 149400 | 149400 | 149100 | 578 |
| 430 | 20231206 | 114300 | 37142854400 | 149400 | 149400 | 149500 | 149100 | 1795 |
| 431 | 20231206 | 114200 | 36874940500 | 149400 | 149400 | 149500 | 149300 | 1520 |
| 432 | 20231206 | 114100 | 36647816300 | 149400 | 149600 | 149600 | 149300 | 1040 |
| 433 | 20231206 | 114000 | 36492386400 | 149500 | 149700 | 149700 | 149500 | 427 |
| 434 | 20231206 | 113900 | 36428506000 | 149600 | 149500 | 149700 | 149500 | 665 |
| 435 | 20231206 | 113800 | 36329019100 | 149600 | 149600 | 149600 | 149500 | 329 |
| 436 | 20231206 | 113700 | 36279807000 | 149500 | 149600 | 149600 | 149500 | 229 |
| 437 | 20231206 | 113600 | 36245552900 | 149600 | 149400 | 149600 | 149300 | 801 |
| 438 | 20231206 | 113500 | 36125797800 | 149500 | 149500 | 149600 | 149300 | 669 |
| 439 | 20231206 | 113400 | 36025797100 | 149500 | 149600 | 149700 | 149400 | 613 |
| 440 | 20231206 | 113300 | 35934155900 | 149600 | 149600 | 149700 | 149400 | 858 |
| 441 | 20231206 | 113200 | 35805813800 | 149600 | 149500 | 149700 | 149500 | 451 |
| 442 | 20231206 | 113100 | 35738344200 | 149500 | 149500 | 149700 | 149400 | 743 |
| 443 | 20231206 | 113000 | 35627227700 | 149500 | 149600 | 149600 | 149400 | 832 |
| 444 | 20231206 | 112900 | 35502823300 | 149600 | 149600 | 149700 | 149500 | 569 |
| 445 | 20231206 | 112800 | 35417684800 | 149700 | 149700 | 149700 | 149500 | 1002 |
| 446 | 20231206 | 112700 | 35267754400 | 149700 | 149600 | 149700 | 149500 | 591 |
| 447 | 20231206 | 112600 | 35179319700 | 149600 | 149600 | 149600 | 149500 | 650 |
| 448 | 20231206 | 112500 | 35082086400 | 149600 | 149300 | 149700 | 149300 | 928 |
| 449 | 20231206 | 112400 | 34943310400 | 149400 | 149600 | 149600 | 149300 | 635 |
| 450 | 20231206 | 112300 | 34848351300 | 149600 | 149500 | 149900 | 149300 | 1716 |
| 451 | 20231206 | 112200 | 34591576600 | 149400 | 149600 | 149700 | 149400 | 839 |
| 452 | 20231206 | 112100 | 34466144500 | 149600 | 149400 | 149600 | 149300 | 649 |
| 453 | 20231206 | 112000 | 34369182200 | 149300 | 149600 | 149600 | 149300 | 1292 |
| 454 | 20231206 | 111900 | 34176037300 | 149500 | 149600 | 149600 | 149500 | 1138 |
| 455 | 20231206 | 111800 | 34005831200 | 149500 | 149700 | 149700 | 149500 | 3423 |
| 456 | 20231206 | 111700 | 33493755500 | 149700 | 149900 | 149900 | 149600 | 4580 |
| 457 | 20231206 | 111600 | 32807909000 | 149900 | 150000 | 150100 | 149900 | 2403 |
| 458 | 20231206 | 111500 | 32447585400 | 150100 | 150000 | 150100 | 149900 | 3349 |
| 459 | 20231206 | 111400 | 31945205000 | 150000 | 149900 | 150000 | 149900 | 10026 |
| 460 | 20231206 | 111300 | 30441353500 | 149900 | 150000 | 150000 | 149900 | 837 |
| 461 | 20231206 | 111200 | 30315839400 | 150000 | 149900 | 150000 | 149900 | 1187 |
| 462 | 20231206 | 111100 | 30137871200 | 150000 | 149900 | 150000 | 149800 | 11175 |
| 463 | 20231206 | 111000 | 28462433400 | 149800 | 149900 | 149900 | 149800 | 2179 |
| 464 | 20231206 | 110900 | 28135832000 | 149900 | 149800 | 149900 | 149800 | 1004 |
| 465 | 20231206 | 110800 | 27985338700 | 149900 | 149900 | 149900 | 149800 | 1339 |
| 466 | 20231206 | 110700 | 27784626600 | 149900 | 149800 | 149900 | 149700 | 2028 |
| 467 | 20231206 | 110600 | 27480719600 | 149700 | 149800 | 149800 | 149700 | 4599 |
| 468 | 20231206 | 110500 | 26791798900 | 149800 | 149700 | 149800 | 149600 | 1421 |
| 469 | 20231206 | 110400 | 26579073000 | 149700 | 149700 | 149700 | 149600 | 625 |
| 470 | 20231206 | 110300 | 26485513500 | 149700 | 149700 | 149700 | 149600 | 826 |
| 471 | 20231206 | 110200 | 26361875900 | 149700 | 149800 | 149800 | 149600 | 2165 |
| 472 | 20231206 | 110100 | 26037766300 | 149800 | 149800 | 149800 | 149700 | 1077 |
| 473 | 20231206 | 110000 | 25876470700 | 149800 | 149700 | 149800 | 149600 | 2940 |
| 474 | 20231206 | 105900 | 25436318500 | 149700 | 149600 | 149700 | 149600 | 891 |
| 475 | 20231206 | 105800 | 25302955800 | 149700 | 149600 | 149700 | 149600 | 656 |
| 476 | 20231206 | 105700 | 25204764500 | 149700 | 149600 | 149700 | 149500 | 1718 |
| 477 | 20231206 | 105600 | 24947726100 | 149600 | 149400 | 149600 | 149300 | 4278 |
| 478 | 20231206 | 105500 | 24308081100 | 149400 | 149400 | 149500 | 149300 | 1991 |
| 479 | 20231206 | 105400 | 24010700600 | 149400 | 149300 | 149400 | 149300 | 1030 |
| 480 | 20231206 | 105300 | 23856832300 | 149400 | 149500 | 149500 | 149300 | 2539 |
| 481 | 20231206 | 105200 | 23477499600 | 149500 | 149500 | 149500 | 149400 | 1486 |
| 482 | 20231206 | 105100 | 23255390900 | 149500 | 149500 | 149500 | 149400 | 956 |
| 483 | 20231206 | 105000 | 23112480800 | 149500 | 149400 | 149500 | 149400 | 746 |
| 484 | 20231206 | 104900 | 23000969000 | 149400 | 149500 | 149500 | 149400 | 1160 |
| 485 | 20231206 | 104800 | 22827571000 | 149500 | 149400 | 149500 | 149300 | 857 |
| 486 | 20231206 | 104700 | 22699519700 | 149400 | 149400 | 149500 | 149300 | 1727 |
| 487 | 20231206 | 104600 | 22441493500 | 149400 | 149300 | 149400 | 149300 | 832 |
| 488 | 20231206 | 104500 | 22317201200 | 149400 | 149400 | 149400 | 149300 | 518 |
| 489 | 20231206 | 104400 | 22239818000 | 149400 | 149400 | 149400 | 149300 | 455 |
| 490 | 20231206 | 104300 | 22171853700 | 149400 | 149300 | 149400 | 149200 | 2922 |
| 491 | 20231206 | 104200 | 21735493200 | 149200 | 149300 | 149300 | 149200 | 599 |
| 492 | 20231206 | 104100 | 21646092900 | 149300 | 149300 | 149300 | 149200 | 654 |
| 493 | 20231206 | 104000 | 21548471000 | 149300 | 149400 | 149400 | 149100 | 2139 |
| 494 | 20231206 | 103900 | 21229012900 | 149400 | 149500 | 149500 | 149100 | 2296 |
| 495 | 20231206 | 103800 | 20886137900 | 149500 | 149300 | 149500 | 149300 | 1326 |
| 496 | 20231206 | 103700 | 20688039300 | 149400 | 149400 | 149500 | 149300 | 1956 |
| 497 | 20231206 | 103600 | 20395781000 | 149400 | 149300 | 149400 | 149300 | 3036 |
| 498 | 20231206 | 103500 | 19942329100 | 149300 | 149100 | 149300 | 148800 | 2251 |
| 499 | 20231206 | 103400 | 19606645300 | 149000 | 149400 | 149400 | 148800 | 3889 |
| 500 | 20231206 | 103300 | 19026869500 | 149400 | 149000 | 149400 | 148900 | 8045 |
| 501 | 20231206 | 103200 | 17827105100 | 149000 | 148900 | 149000 | 148700 | 7941 |
| 502 | 20231206 | 103100 | 16644698200 | 148900 | 148600 | 148900 | 148600 | 4969 |
| 503 | 20231206 | 103000 | 15905427100 | 148600 | 148600 | 148700 | 148600 | 1142 |
| 504 | 20231206 | 102900 | 15735654700 | 148700 | 148700 | 148700 | 148600 | 983 |
| 505 | 20231206 | 102800 | 15589508000 | 148600 | 148300 | 148700 | 148300 | 7664 |
| 506 | 20231206 | 102700 | 14451431700 | 148400 | 148300 | 148400 | 148200 | 5530 |
| 507 | 20231206 | 102600 | 13631231800 | 148300 | 148100 | 148300 | 148000 | 2757 |
| 508 | 20231206 | 102500 | 13222636800 | 148100 | 148100 | 148100 | 147900 | 1026 |
| 509 | 20231206 | 102400 | 13070783400 | 148100 | 147900 | 148200 | 147900 | 7185 |
| 510 | 20231206 | 102300 | 12007188100 | 147800 | 147800 | 147900 | 147700 | 2473 |
| 511 | 20231206 | 102200 | 11641695500 | 147800 | 147800 | 147800 | 147600 | 1262 |
| 512 | 20231206 | 102100 | 11455276500 | 147800 | 147600 | 147800 | 147600 | 1964 |
| 513 | 20231206 | 102000 | 11165127800 | 147700 | 147700 | 147700 | 147500 | 789 |
| 514 | 20231206 | 101900 | 11048658100 | 147700 | 147400 | 147700 | 147400 | 1009 |
| 515 | 20231206 | 101800 | 10899780200 | 147500 | 147500 | 147700 | 147300 | 862 |
| 516 | 20231206 | 101700 | 10772632900 | 147500 | 147400 | 147500 | 147300 | 574 |
| 517 | 20231206 | 101600 | 10688014900 | 147400 | 147300 | 147500 | 147300 | 680 |
| 518 | 20231206 | 101500 | 10587781500 | 147400 | 147500 | 147500 | 147200 | 1236 |
| 519 | 20231206 | 101400 | 10405720300 | 147300 | 147600 | 147800 | 147300 | 1171 |
| 520 | 20231206 | 101300 | 10232956000 | 147600 | 147600 | 147800 | 147400 | 2420 |
| 521 | 20231206 | 101200 | 9875697400 | 147600 | 147400 | 147700 | 147300 | 3002 |
| 522 | 20231206 | 101100 | 9432902600 | 147400 | 147300 | 147400 | 147200 | 2217 |
| 523 | 20231206 | 101000 | 9106303500 | 147300 | 147200 | 147300 | 147100 | 422 |
| 524 | 20231206 | 100900 | 9044166700 | 147300 | 147100 | 147300 | 147100 | 405 |
| 525 | 20231206 | 100800 | 8984545000 | 147100 | 146900 | 147300 | 146900 | 5242 |
| 526 | 20231206 | 100700 | 8213733600 | 146900 | 146800 | 146900 | 146800 | 624 |
| 527 | 20231206 | 100600 | 8122106900 | 146800 | 146800 | 146900 | 146700 | 698 |
| 528 | 20231206 | 100500 | 8019634600 | 146800 | 146600 | 146800 | 146500 | 728 |
| 529 | 20231206 | 100400 | 7912860500 | 146600 | 146600 | 146600 | 146500 | 314 |
| 530 | 20231206 | 100300 | 7866832200 | 146600 | 146600 | 146600 | 146500 | 237 |
| 531 | 20231206 | 100200 | 7832090400 | 146600 | 146500 | 146600 | 146400 | 1104 |
| 532 | 20231206 | 100100 | 7670347500 | 146600 | 146500 | 146600 | 146300 | 943 |
| 533 | 20231206 | 100000 | 7532250200 | 146500 | 146200 | 146600 | 146100 | 803 |
| 534 | 20231206 | 095900 | 7414670800 | 146200 | 146400 | 146500 | 146100 | 730 |
| 535 | 20231206 | 095800 | 7307848700 | 146400 | 146600 | 146600 | 146400 | 609 |
| 536 | 20231206 | 095700 | 7218589300 | 146600 | 146600 | 146600 | 146500 | 592 |
| 537 | 20231206 | 095600 | 7131813600 | 146600 | 146400 | 146600 | 146300 | 1095 |
| 538 | 20231206 | 095500 | 6971516700 | 146400 | 146500 | 146500 | 146400 | 573 |
| 539 | 20231206 | 095400 | 6887610400 | 146500 | 146300 | 146500 | 146200 | 1052 |
| 540 | 20231206 | 095300 | 6733648900 | 146200 | 146200 | 146300 | 146100 | 448 |
| 541 | 20231206 | 095200 | 6668148700 | 146200 | 146200 | 146200 | 146100 | 413 |
| 542 | 20231206 | 095100 | 6607774600 | 146200 | 146000 | 146200 | 146000 | 182 |
| 543 | 20231206 | 095000 | 6581184900 | 146000 | 146200 | 146200 | 146000 | 514 |
| 544 | 20231206 | 094900 | 6506089200 | 146200 | 146100 | 146200 | 146100 | 158 |
| 545 | 20231206 | 094800 | 6483000100 | 146100 | 146100 | 146200 | 146000 | 343 |
| 546 | 20231206 | 094700 | 6432885700 | 146000 | 146200 | 146200 | 145900 | 1405 |
| 547 | 20231206 | 094600 | 6227611500 | 146200 | 146200 | 146300 | 146100 | 759 |
| 548 | 20231206 | 094500 | 6116645800 | 146200 | 146100 | 146200 | 146000 | 498 |
| 549 | 20231206 | 094400 | 6043873600 | 146100 | 146000 | 146100 | 146000 | 310 |
| 550 | 20231206 | 094300 | 5998585900 | 146000 | 146000 | 146100 | 146000 | 331 |
| 551 | 20231206 | 094200 | 5950250700 | 146100 | 145800 | 146100 | 145800 | 935 |
| 552 | 20231206 | 094100 | 5813801300 | 145800 | 145500 | 145900 | 145500 | 1108 |
| 553 | 20231206 | 094000 | 5652385500 | 145500 | 145000 | 145500 | 145000 | 898 |
| 554 | 20231206 | 093900 | 5521933300 | 145100 | 144900 | 145100 | 144800 | 2036 |
| 555 | 20231206 | 093800 | 5226885400 | 144900 | 144900 | 144900 | 144800 | 398 |
| 556 | 20231206 | 093700 | 5169252700 | 144800 | 144800 | 144900 | 144800 | 468 |
| 557 | 20231206 | 093600 | 5101482100 | 144900 | 144800 | 144900 | 144800 | 219 |
| 558 | 20231206 | 093500 | 5069768000 | 144800 | 144800 | 144900 | 144700 | 290 |
| 559 | 20231206 | 093400 | 5027783400 | 144800 | 144700 | 144800 | 144600 | 861 |
| 560 | 20231206 | 093300 | 4903203300 | 144800 | 144900 | 145000 | 144700 | 1371 |
| 561 | 20231206 | 093200 | 4704663400 | 144900 | 145000 | 145000 | 144800 | 459 |
| 562 | 20231206 | 093100 | 4638129900 | 145100 | 145100 | 145100 | 144800 | 1724 |
| 563 | 20231206 | 093000 | 4388201500 | 145100 | 145200 | 145200 | 145000 | 799 |
| 564 | 20231206 | 092900 | 4272267700 | 145100 | 145200 | 145200 | 145100 | 260 |
| 565 | 20231206 | 092800 | 4234530700 | 145200 | 145200 | 145300 | 145100 | 733 |
| 566 | 20231206 | 092700 | 4128098800 | 145200 | 145600 | 145600 | 145200 | 1339 |
| 567 | 20231206 | 092600 | 3933303500 | 145600 | 145700 | 145800 | 145600 | 588 |
| 568 | 20231206 | 092500 | 3847646000 | 145700 | 145700 | 145800 | 145700 | 1038 |
| 569 | 20231206 | 092400 | 3696406000 | 145700 | 145700 | 145800 | 145600 | 105 |
| 570 | 20231206 | 092300 | 3681106700 | 145700 | 145700 | 145700 | 145500 | 1134 |
| 571 | 20231206 | 092200 | 3515934200 | 145700 | 145400 | 145700 | 145400 | 1046 |
| 572 | 20231206 | 092100 | 3363665600 | 145400 | 145500 | 145500 | 145400 | 97 |
| 573 | 20231206 | 092000 | 3349556600 | 145500 | 145300 | 145600 | 145300 | 790 |
| 574 | 20231206 | 091900 | 3234670500 | 145400 | 145200 | 145400 | 145200 | 409 |
| 575 | 20231206 | 091800 | 3175255300 | 145100 | 145400 | 145400 | 145100 | 280 |
| 576 | 20231206 | 091700 | 3134574100 | 145400 | 145300 | 145400 | 145100 | 445 |
| 577 | 20231206 | 091600 | 3069924300 | 145300 | 145700 | 145700 | 145100 | 3265 |
| 578 | 20231206 | 091500 | 2595500900 | 145700 | 145300 | 145700 | 145300 | 350 |
| 579 | 20231206 | 091400 | 2544580500 | 145300 | 145100 | 145400 | 145100 | 251 |
| 580 | 20231206 | 091300 | 2508110500 | 145100 | 145300 | 145300 | 145000 | 2202 |
| 581 | 20231206 | 091200 | 2188545700 | 145300 | 145200 | 145300 | 145200 | 332 |
| 582 | 20231206 | 091100 | 2140315300 | 145200 | 145100 | 145300 | 145100 | 491 |
| 583 | 20231206 | 091000 | 2069016300 | 145200 | 145200 | 145200 | 145100 | 769 |
| 584 | 20231206 | 090900 | 1957378500 | 145100 | 145200 | 145200 | 145100 | 211 |
| 585 | 20231206 | 090800 | 1926747700 | 145100 | 145200 | 145400 | 145100 | 1075 |
| 586 | 20231206 | 090700 | 1770630200 | 145200 | 145500 | 145500 | 145100 | 1735 |
| 587 | 20231206 | 090600 | 1518529500 | 145600 | 146000 | 146000 | 145600 | 2221 |
| 588 | 20231206 | 090500 | 1194754300 | 146000 | 145900 | 146100 | 145900 | 610 |
| 589 | 20231206 | 090400 | 1105722200 | 145700 | 145900 | 145900 | 145600 | 819 |
| 590 | 20231206 | 090300 | 986325900 | 145900 | 145700 | 146200 | 145600 | 509 |
| 591 | 20231206 | 090200 | 912014900 | 145700 | 145800 | 145900 | 145600 | 746 |
| 592 | 20231206 | 090100 | 803280600 | 145700 | 146200 | 146200 | 145500 | 1019 |
| 593 | 20231206 | 090000 | 654751800 | 146100 | 146200 | 146200 | 145900 | 4480 |