34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183100 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 287942 |
| 3 | 20231205 | 183000 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 4 | 20231205 | 182900 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 5 | 20231205 | 182800 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 6 | 20231205 | 182700 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 7 | 20231205 | 182600 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 8 | 20231205 | 182500 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 9 | 20231205 | 182400 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 10 | 20231205 | 182300 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 11 | 20231205 | 182200 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 12 | 20231205 | 182100 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 13 | 20231205 | 182000 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 14 | 20231205 | 181900 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 15 | 20231205 | 181800 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 16 | 20231205 | 181700 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 17 | 20231205 | 181600 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 18 | 20231205 | 181500 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 19 | 20231205 | 181400 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 20 | 20231205 | 181300 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 21 | 20231205 | 181200 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 22 | 20231205 | 181100 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 23 | 20231205 | 181000 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 24 | 20231205 | 180900 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 25 | 20231205 | 180800 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 26 | 20231205 | 180700 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 27 | 20231205 | 180600 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 28 | 20231205 | 180500 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 29 | 20231205 | 180400 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 30 | 20231205 | 180300 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 31 | 20231205 | 180200 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 32 | 20231205 | 180100 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 287942 |
| 33 | 20231205 | 180000 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 34 | 20231205 | 175900 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 35 | 20231205 | 175800 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 36 | 20231205 | 175700 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 37 | 20231205 | 175600 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 38 | 20231205 | 175500 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 39 | 20231205 | 175400 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 40 | 20231205 | 175300 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 41 | 20231205 | 175200 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 42 | 20231205 | 175100 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 43 | 20231205 | 175000 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 44 | 20231205 | 174900 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 45 | 20231205 | 174800 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 46 | 20231205 | 174700 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 47 | 20231205 | 174600 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 48 | 20231205 | 174500 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 49 | 20231205 | 174400 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 50 | 20231205 | 174300 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 51 | 20231205 | 174200 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 52 | 20231205 | 174100 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 53 | 20231205 | 174000 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 54 | 20231205 | 173900 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 55 | 20231205 | 173800 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 56 | 20231205 | 173700 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 57 | 20231205 | 173600 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 58 | 20231205 | 173500 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 59 | 20231205 | 173400 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 60 | 20231205 | 173300 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 61 | 20231205 | 173200 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 62 | 20231205 | 173100 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 287942 |
| 63 | 20231205 | 173000 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 64 | 20231205 | 172900 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 65 | 20231205 | 172800 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 66 | 20231205 | 172700 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 67 | 20231205 | 172600 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 68 | 20231205 | 172500 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 69 | 20231205 | 172400 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 70 | 20231205 | 172300 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 71 | 20231205 | 172200 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 72 | 20231205 | 172100 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 73 | 20231205 | 172000 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 74 | 20231205 | 171900 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 75 | 20231205 | 171800 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 76 | 20231205 | 171700 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 77 | 20231205 | 171600 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 78 | 20231205 | 171500 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 79 | 20231205 | 171400 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 80 | 20231205 | 171300 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 81 | 20231205 | 171200 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 82 | 20231205 | 171100 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 83 | 20231205 | 171000 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 84 | 20231205 | 170900 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 85 | 20231205 | 170800 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 86 | 20231205 | 170700 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 87 | 20231205 | 170600 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 88 | 20231205 | 170500 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 89 | 20231205 | 170400 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 90 | 20231205 | 170300 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 91 | 20231205 | 170200 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 92 | 20231205 | 170100 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 287942 |
| 93 | 20231205 | 170000 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 94 | 20231205 | 165900 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 95 | 20231205 | 165800 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 96 | 20231205 | 165700 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 97 | 20231205 | 165600 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 98 | 20231205 | 165500 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 99 | 20231205 | 165400 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 100 | 20231205 | 165300 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 101 | 20231205 | 165200 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 102 | 20231205 | 165100 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 103 | 20231205 | 165000 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 104 | 20231205 | 164900 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 105 | 20231205 | 164800 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 106 | 20231205 | 164700 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 107 | 20231205 | 164600 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 108 | 20231205 | 164500 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 109 | 20231205 | 164400 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 110 | 20231205 | 164300 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 111 | 20231205 | 164200 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 112 | 20231205 | 164100 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 113 | 20231205 | 164000 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 114 | 20231205 | 163900 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 115 | 20231205 | 163800 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 116 | 20231205 | 163700 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 117 | 20231205 | 163600 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 118 | 20231205 | 163500 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 119 | 20231205 | 163400 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 120 | 20231205 | 163300 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 121 | 20231205 | 163200 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 122 | 20231205 | 163100 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 287942 |
| 123 | 20231205 | 163000 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 124 | 20231205 | 162900 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 125 | 20231205 | 162800 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 126 | 20231205 | 162700 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 127 | 20231205 | 162600 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 128 | 20231205 | 162500 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 129 | 20231205 | 162400 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 130 | 20231205 | 162300 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 131 | 20231205 | 162200 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 132 | 20231205 | 162100 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 133 | 20231205 | 162000 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 134 | 20231205 | 161900 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 135 | 20231205 | 161800 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 136 | 20231205 | 161700 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 137 | 20231205 | 161600 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 138 | 20231205 | 161500 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 139 | 20231205 | 161400 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 140 | 20231205 | 161300 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 141 | 20231205 | 161200 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 142 | 20231205 | 161100 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 143 | 20231205 | 161000 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 144 | 20231205 | 160900 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 145 | 20231205 | 160800 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 146 | 20231205 | 160700 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 147 | 20231205 | 160600 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 148 | 20231205 | 160500 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 149 | 20231205 | 160400 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 150 | 20231205 | 160300 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 151 | 20231205 | 160200 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 152 | 20231205 | 160100 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 287942 |
| 153 | 20231205 | 160000 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 154 | 20231205 | 155900 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 155 | 20231205 | 155800 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 156 | 20231205 | 155700 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 157 | 20231205 | 155600 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 158 | 20231205 | 155500 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 159 | 20231205 | 155400 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 160 | 20231205 | 155300 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 161 | 20231205 | 155200 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 162 | 20231205 | 155100 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 163 | 20231205 | 155000 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 164 | 20231205 | 154900 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 165 | 20231205 | 154800 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 166 | 20231205 | 154700 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 167 | 20231205 | 154600 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 168 | 20231205 | 154500 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 169 | 20231205 | 154400 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 170 | 20231205 | 154300 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 171 | 20231205 | 154200 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 172 | 20231205 | 154100 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 173 | 20231205 | 154000 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 174 | 20231205 | 153900 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 175 | 20231205 | 153800 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 176 | 20231205 | 153700 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 177 | 20231205 | 153600 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 178 | 20231205 | 153500 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 179 | 20231205 | 153400 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 180 | 20231205 | 153300 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 181 | 20231205 | 153200 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 0 |
| 182 | 20231205 | 153100 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 287942 |
| 183 | 20231205 | 153000 | 546177045800 | 125900 | 125900 | 125900 | 125900 | 287942 |
| 184 | 20231205 | 152900 | 509925148000 | 125700 | 125700 | 125700 | 125700 | 0 |
| 185 | 20231205 | 152800 | 509925148000 | 125700 | 125700 | 125700 | 125700 | 0 |
| 186 | 20231205 | 152700 | 509925148000 | 125700 | 125700 | 125700 | 125700 | 0 |
| 187 | 20231205 | 152600 | 509925148000 | 125700 | 125700 | 125700 | 125700 | 0 |
| 188 | 20231205 | 152500 | 509925148000 | 125700 | 125700 | 125700 | 125700 | 0 |
| 189 | 20231205 | 152400 | 509925148000 | 125700 | 125700 | 125700 | 125700 | 0 |
| 190 | 20231205 | 152300 | 509925148000 | 125700 | 125700 | 125700 | 125700 | 0 |
| 191 | 20231205 | 152200 | 509925148000 | 125700 | 125700 | 125700 | 125700 | 0 |
| 192 | 20231205 | 152100 | 509925148000 | 125700 | 125700 | 125700 | 125700 | 0 |
| 193 | 20231205 | 152000 | 509925148000 | 125700 | 125700 | 125700 | 125700 | 0 |
| 194 | 20231205 | 151900 | 509925148000 | 125700 | 125700 | 125700 | 125600 | 17334 |
| 195 | 20231205 | 151800 | 507747461700 | 125700 | 125600 | 125700 | 125600 | 7530 |
| 196 | 20231205 | 151700 | 506801438300 | 125600 | 125600 | 125700 | 125600 | 7253 |
| 197 | 20231205 | 151600 | 505890300900 | 125700 | 125600 | 125700 | 125600 | 5077 |
| 198 | 20231205 | 151500 | 505252456300 | 125700 | 125500 | 125700 | 125500 | 25320 |
| 199 | 20231205 | 151400 | 502072894100 | 125500 | 125500 | 125600 | 125500 | 14335 |
| 200 | 20231205 | 151300 | 500273327700 | 125600 | 125500 | 125600 | 125500 | 9407 |
| 201 | 20231205 | 151200 | 499092335700 | 125500 | 125500 | 125600 | 125500 | 9180 |
| 202 | 20231205 | 151100 | 497939602300 | 125600 | 125500 | 125600 | 125500 | 5387 |
| 203 | 20231205 | 151000 | 497263299600 | 125500 | 125600 | 125700 | 125500 | 16784 |
| 204 | 20231205 | 150900 | 495155221000 | 125600 | 125700 | 125700 | 125600 | 7412 |
| 205 | 20231205 | 150800 | 494224110200 | 125700 | 125600 | 125700 | 125600 | 16563 |
| 206 | 20231205 | 150700 | 492143344200 | 125700 | 125700 | 125700 | 125600 | 7731 |
| 207 | 20231205 | 150600 | 491172160600 | 125700 | 125600 | 125700 | 125500 | 8586 |
| 208 | 20231205 | 150500 | 490094051100 | 125500 | 125600 | 125700 | 125500 | 13977 |
| 209 | 20231205 | 150400 | 488338832500 | 125600 | 125500 | 125700 | 125500 | 27973 |
| 210 | 20231205 | 150300 | 484825710700 | 125500 | 125500 | 125600 | 125500 | 8038 |
| 211 | 20231205 | 150200 | 483816661800 | 125500 | 125500 | 125600 | 125400 | 37474 |
| 212 | 20231205 | 150100 | 479112211400 | 125500 | 125500 | 125600 | 125500 | 11092 |
| 213 | 20231205 | 150000 | 477720010400 | 125500 | 125500 | 125600 | 125500 | 15090 |
| 214 | 20231205 | 145900 | 475826133900 | 125600 | 125500 | 125600 | 125500 | 19058 |
| 215 | 20231205 | 145800 | 473434171000 | 125500 | 125500 | 125600 | 125500 | 12786 |
| 216 | 20231205 | 145700 | 471828674300 | 125600 | 125700 | 125700 | 125500 | 21242 |
| 217 | 20231205 | 145600 | 469160652900 | 125600 | 125700 | 125700 | 125600 | 6727 |
| 218 | 20231205 | 145500 | 468315617400 | 125600 | 125500 | 125700 | 125500 | 14963 |
| 219 | 20231205 | 145400 | 466436149000 | 125600 | 125600 | 125700 | 125500 | 15587 |
| 220 | 20231205 | 145300 | 464478730600 | 125600 | 125600 | 125700 | 125600 | 5598 |
| 221 | 20231205 | 145200 | 463775530300 | 125600 | 125800 | 125800 | 125600 | 14488 |
| 222 | 20231205 | 145100 | 461954440300 | 125800 | 125800 | 125900 | 125700 | 9600 |
| 223 | 20231205 | 145000 | 460747205000 | 125800 | 125800 | 125900 | 125800 | 8529 |
| 224 | 20231205 | 144900 | 459674202300 | 125800 | 125800 | 125900 | 125800 | 6573 |
| 225 | 20231205 | 144800 | 458847177400 | 125800 | 125800 | 125900 | 125800 | 4479 |
| 226 | 20231205 | 144700 | 458283635800 | 125800 | 125800 | 125900 | 125800 | 4178 |
| 227 | 20231205 | 144600 | 457757990400 | 125800 | 125800 | 125900 | 125800 | 3986 |
| 228 | 20231205 | 144500 | 457256483100 | 125800 | 125900 | 125900 | 125800 | 3373 |
| 229 | 20231205 | 144400 | 456832098900 | 125800 | 125900 | 125900 | 125800 | 5038 |
| 230 | 20231205 | 144300 | 456198242600 | 125900 | 125900 | 126000 | 125800 | 9848 |
| 231 | 20231205 | 144200 | 454958635800 | 125900 | 125900 | 126000 | 125900 | 4458 |
| 232 | 20231205 | 144100 | 454397229600 | 125900 | 125800 | 126000 | 125700 | 17473 |
| 233 | 20231205 | 144000 | 452198656200 | 125800 | 125600 | 125800 | 125600 | 23053 |
| 234 | 20231205 | 143900 | 449300986400 | 125600 | 125500 | 125700 | 125500 | 12734 |
| 235 | 20231205 | 143800 | 447701619200 | 125500 | 125600 | 125600 | 125500 | 14564 |
| 236 | 20231205 | 143700 | 445872600400 | 125600 | 125600 | 125700 | 125500 | 14718 |
| 237 | 20231205 | 143600 | 444024636300 | 125600 | 125500 | 125700 | 125500 | 21087 |
| 238 | 20231205 | 143500 | 441376694500 | 125500 | 125600 | 125700 | 125500 | 15598 |
| 239 | 20231205 | 143400 | 439417577200 | 125600 | 125600 | 125700 | 125600 | 9088 |
| 240 | 20231205 | 143300 | 438276091200 | 125700 | 125700 | 125800 | 125600 | 31306 |
| 241 | 20231205 | 143200 | 434341887100 | 125700 | 125900 | 125900 | 125700 | 7084 |
| 242 | 20231205 | 143100 | 433450787400 | 125800 | 125800 | 125900 | 125800 | 5698 |
| 243 | 20231205 | 143000 | 432733916600 | 125800 | 125800 | 125900 | 125800 | 7880 |
| 244 | 20231205 | 142900 | 431742571500 | 125800 | 125800 | 125900 | 125800 | 12957 |
| 245 | 20231205 | 142800 | 430112525200 | 125800 | 125800 | 125900 | 125800 | 4351 |
| 246 | 20231205 | 142700 | 429565105500 | 125800 | 125800 | 125900 | 125800 | 4554 |
| 247 | 20231205 | 142600 | 428992102800 | 125800 | 125900 | 126000 | 125800 | 9417 |
| 248 | 20231205 | 142500 | 427806583700 | 125900 | 125800 | 126000 | 125700 | 19186 |
| 249 | 20231205 | 142400 | 425392416000 | 125800 | 125800 | 125900 | 125800 | 19085 |
| 250 | 20231205 | 142300 | 422991450500 | 125800 | 125900 | 126000 | 125800 | 28115 |
| 251 | 20231205 | 142200 | 419452292200 | 125900 | 126000 | 126100 | 125900 | 25291 |
| 252 | 20231205 | 142100 | 416265608400 | 126000 | 126000 | 126100 | 126000 | 6611 |
| 253 | 20231205 | 142000 | 415432389000 | 126000 | 126100 | 126100 | 126000 | 5682 |
| 254 | 20231205 | 141900 | 414716394600 | 126000 | 126000 | 126100 | 126000 | 9167 |
| 255 | 20231205 | 141800 | 413561272200 | 126000 | 126200 | 126200 | 126000 | 18133 |
| 256 | 20231205 | 141700 | 411275889100 | 126100 | 126100 | 126200 | 126100 | 3749 |
| 257 | 20231205 | 141600 | 410803105000 | 126100 | 126100 | 126200 | 126100 | 3546 |
| 258 | 20231205 | 141500 | 410355867500 | 126100 | 126000 | 126200 | 126000 | 17423 |
| 259 | 20231205 | 141400 | 408158777600 | 126000 | 126000 | 126100 | 126000 | 11246 |
| 260 | 20231205 | 141300 | 406741100800 | 126000 | 126000 | 126100 | 126000 | 5995 |
| 261 | 20231205 | 141200 | 405985638600 | 126000 | 126000 | 126100 | 126000 | 22859 |
| 262 | 20231205 | 141100 | 403105230600 | 126000 | 126000 | 126100 | 126000 | 6176 |
| 263 | 20231205 | 141000 | 402326957800 | 126000 | 126000 | 126100 | 126000 | 5289 |
| 264 | 20231205 | 140900 | 401660453300 | 126000 | 126000 | 126100 | 126000 | 3372 |
| 265 | 20231205 | 140800 | 401235530900 | 126000 | 126000 | 126100 | 126000 | 13243 |
| 266 | 20231205 | 140700 | 399566793900 | 126000 | 126000 | 126100 | 126000 | 5787 |
| 267 | 20231205 | 140600 | 398837340900 | 126000 | 126000 | 126100 | 126000 | 5798 |
| 268 | 20231205 | 140500 | 398106530500 | 126000 | 126100 | 126200 | 126000 | 15252 |
| 269 | 20231205 | 140400 | 396183602800 | 126200 | 126100 | 126200 | 126100 | 5298 |
| 270 | 20231205 | 140300 | 395515487100 | 126100 | 126100 | 126200 | 126100 | 4078 |
| 271 | 20231205 | 140200 | 395001208300 | 126100 | 126100 | 126200 | 126100 | 3326 |
| 272 | 20231205 | 140100 | 394581775400 | 126100 | 126100 | 126200 | 126100 | 5211 |
| 273 | 20231205 | 140000 | 393924628500 | 126100 | 126100 | 126200 | 126100 | 3143 |
| 274 | 20231205 | 135900 | 393528248900 | 126100 | 126100 | 126200 | 126100 | 3915 |
| 275 | 20231205 | 135800 | 393034449200 | 126100 | 126200 | 126300 | 126100 | 5917 |
| 276 | 20231205 | 135700 | 392287732300 | 126200 | 126200 | 126300 | 126200 | 3173 |
| 277 | 20231205 | 135600 | 391887266700 | 126200 | 126100 | 126300 | 126100 | 3700 |
| 278 | 20231205 | 135500 | 391420296400 | 126200 | 126100 | 126200 | 126100 | 5916 |
| 279 | 20231205 | 135400 | 390673875900 | 126100 | 126200 | 126200 | 126100 | 4942 |
| 280 | 20231205 | 135300 | 390050477100 | 126100 | 126100 | 126200 | 126100 | 4936 |
| 281 | 20231205 | 135200 | 389427961000 | 126100 | 126100 | 126200 | 126100 | 5672 |
| 282 | 20231205 | 135100 | 388712436900 | 126200 | 126200 | 126300 | 126100 | 7779 |
| 283 | 20231205 | 135000 | 387730945900 | 126200 | 126300 | 126300 | 126200 | 7147 |
| 284 | 20231205 | 134900 | 386828958200 | 126200 | 126200 | 126300 | 126200 | 4990 |
| 285 | 20231205 | 134800 | 386198944400 | 126200 | 126200 | 126300 | 126200 | 2829 |
| 286 | 20231205 | 134700 | 385841802900 | 126300 | 126200 | 126300 | 126200 | 4369 |
| 287 | 20231205 | 134600 | 385290380800 | 126300 | 126100 | 126300 | 126100 | 14400 |
| 288 | 20231205 | 134500 | 383473267800 | 126100 | 126200 | 126300 | 126100 | 7277 |
| 289 | 20231205 | 134400 | 382555131900 | 126200 | 126200 | 126300 | 126200 | 2751 |
| 290 | 20231205 | 134300 | 382207901700 | 126200 | 126200 | 126300 | 126200 | 3625 |
| 291 | 20231205 | 134200 | 381750374100 | 126200 | 126300 | 126300 | 126200 | 2832 |
| 292 | 20231205 | 134100 | 381392888700 | 126300 | 126200 | 126300 | 126200 | 11155 |
| 293 | 20231205 | 134000 | 379984412600 | 126200 | 126200 | 126300 | 126200 | 5064 |
| 294 | 20231205 | 133900 | 379345292900 | 126200 | 126100 | 126300 | 126100 | 12867 |
| 295 | 20231205 | 133800 | 377721463100 | 126100 | 126200 | 126200 | 126100 | 3769 |
| 296 | 20231205 | 133700 | 377246079000 | 126200 | 126200 | 126200 | 126100 | 4358 |
| 297 | 20231205 | 133600 | 376696444800 | 126100 | 126100 | 126200 | 126100 | 3775 |
| 298 | 20231205 | 133500 | 376220277800 | 126200 | 126100 | 126200 | 126100 | 5013 |
| 299 | 20231205 | 133400 | 375587900400 | 126200 | 126000 | 126200 | 126000 | 14817 |
| 300 | 20231205 | 133300 | 373719833600 | 126000 | 126000 | 126100 | 126000 | 8257 |
| 301 | 20231205 | 133200 | 372679132400 | 126000 | 126100 | 126200 | 126000 | 13948 |
| 302 | 20231205 | 133100 | 370920567900 | 126100 | 126100 | 126200 | 126100 | 8877 |
| 303 | 20231205 | 133000 | 369801124200 | 126100 | 126100 | 126200 | 126100 | 4167 |
| 304 | 20231205 | 132900 | 369275639900 | 126100 | 126200 | 126200 | 126100 | 3797 |
| 305 | 20231205 | 132800 | 368796766200 | 126100 | 126100 | 126200 | 126100 | 4198 |
| 306 | 20231205 | 132700 | 368267328300 | 126200 | 126100 | 126200 | 126100 | 4541 |
| 307 | 20231205 | 132600 | 367694664500 | 126100 | 126100 | 126200 | 126100 | 2863 |
| 308 | 20231205 | 132500 | 367333575200 | 126100 | 126100 | 126200 | 126100 | 2647 |
| 309 | 20231205 | 132400 | 366999735600 | 126100 | 126200 | 126300 | 126100 | 5410 |
| 310 | 20231205 | 132300 | 366316979600 | 126200 | 126200 | 126300 | 126200 | 3146 |
| 311 | 20231205 | 132200 | 365919901000 | 126300 | 126200 | 126300 | 126200 | 3722 |
| 312 | 20231205 | 132100 | 365450122400 | 126200 | 126200 | 126300 | 126200 | 5318 |
| 313 | 20231205 | 132000 | 364778949000 | 126200 | 126200 | 126300 | 126200 | 4967 |
| 314 | 20231205 | 131900 | 364152081300 | 126200 | 126100 | 126300 | 126100 | 16514 |
| 315 | 20231205 | 131800 | 362068202300 | 126100 | 126100 | 126200 | 126100 | 3023 |
| 316 | 20231205 | 131700 | 361686912300 | 126200 | 126100 | 126200 | 126100 | 2006 |
| 317 | 20231205 | 131600 | 361433923500 | 126100 | 126100 | 126200 | 126100 | 3833 |
| 318 | 20231205 | 131500 | 360950470300 | 126100 | 126000 | 126200 | 126000 | 19617 |
| 319 | 20231205 | 131400 | 358476935100 | 126100 | 126000 | 126100 | 126000 | 8182 |
| 320 | 20231205 | 131300 | 357445912900 | 126000 | 126000 | 126100 | 126000 | 5743 |
| 321 | 20231205 | 131200 | 356722119100 | 126000 | 126100 | 126200 | 126000 | 48797 |
| 322 | 20231205 | 131100 | 350568989800 | 126100 | 126100 | 126200 | 126100 | 3635 |
| 323 | 20231205 | 131000 | 350110509600 | 126100 | 126100 | 126200 | 126100 | 3259 |
| 324 | 20231205 | 130900 | 349699479900 | 126200 | 126100 | 126200 | 126100 | 7112 |
| 325 | 20231205 | 130800 | 348802177200 | 126100 | 126100 | 126200 | 126100 | 5429 |
| 326 | 20231205 | 130700 | 348117169600 | 126100 | 126200 | 126200 | 126100 | 2668 |
| 327 | 20231205 | 130600 | 347780706100 | 126100 | 126100 | 126200 | 126100 | 9476 |
| 328 | 20231205 | 130500 | 346585028800 | 126100 | 126300 | 126300 | 126100 | 34319 |
| 329 | 20231205 | 130400 | 342253984700 | 126300 | 126200 | 126300 | 126200 | 4067 |
| 330 | 20231205 | 130300 | 341740662000 | 126200 | 126200 | 126300 | 126200 | 5180 |
| 331 | 20231205 | 130200 | 341086921600 | 126200 | 126200 | 126300 | 126200 | 2711 |
| 332 | 20231205 | 130100 | 340744740900 | 126200 | 126200 | 126300 | 126200 | 4608 |
| 333 | 20231205 | 130000 | 340162950700 | 126200 | 126400 | 126400 | 126200 | 17664 |
| 334 | 20231205 | 125900 | 337931918100 | 126400 | 126400 | 126400 | 126300 | 2863 |
| 335 | 20231205 | 125800 | 337570222800 | 126300 | 126300 | 126400 | 126300 | 2863 |
| 336 | 20231205 | 125700 | 337208542700 | 126300 | 126400 | 126400 | 126300 | 2560 |
| 337 | 20231205 | 125600 | 336885133100 | 126400 | 126300 | 126400 | 126300 | 3541 |
| 338 | 20231205 | 125500 | 336437839900 | 126300 | 126300 | 126400 | 126300 | 3008 |
| 339 | 20231205 | 125400 | 336057906800 | 126400 | 126300 | 126400 | 126300 | 2052 |
| 340 | 20231205 | 125300 | 335798689800 | 126400 | 126300 | 126400 | 126300 | 3009 |
| 341 | 20231205 | 125200 | 335418532300 | 126400 | 126400 | 126400 | 126300 | 3366 |
| 342 | 20231205 | 125100 | 334993339000 | 126300 | 126400 | 126400 | 126300 | 4516 |
| 343 | 20231205 | 125000 | 334422845400 | 126400 | 126300 | 126400 | 126300 | 2044 |
| 344 | 20231205 | 124900 | 334164592700 | 126400 | 126300 | 126400 | 126300 | 3610 |
| 345 | 20231205 | 124800 | 333708565800 | 126300 | 126300 | 126400 | 126300 | 3196 |
| 346 | 20231205 | 124700 | 333304717100 | 126300 | 126300 | 126400 | 126300 | 2520 |
| 347 | 20231205 | 124600 | 332986318100 | 126400 | 126300 | 126400 | 126300 | 2333 |
| 348 | 20231205 | 124500 | 332691597400 | 126300 | 126300 | 126400 | 126300 | 2236 |
| 349 | 20231205 | 124400 | 332409152000 | 126300 | 126300 | 126400 | 126300 | 2547 |
| 350 | 20231205 | 124300 | 332087302200 | 126300 | 126400 | 126400 | 126300 | 2523 |
| 351 | 20231205 | 124200 | 331768532600 | 126400 | 126300 | 126400 | 126300 | 3632 |
| 352 | 20231205 | 124100 | 331309750500 | 126400 | 126300 | 126400 | 126300 | 3377 |
| 353 | 20231205 | 124000 | 330883189600 | 126400 | 126300 | 126400 | 126300 | 3038 |
| 354 | 20231205 | 123900 | 330499439800 | 126400 | 126300 | 126400 | 126300 | 3839 |
| 355 | 20231205 | 123800 | 330014511600 | 126300 | 126300 | 126400 | 126300 | 1696 |
| 356 | 20231205 | 123700 | 329800254900 | 126300 | 126400 | 126500 | 126300 | 9049 |
| 357 | 20231205 | 123600 | 328656339600 | 126400 | 126500 | 126500 | 126400 | 2049 |
| 358 | 20231205 | 123500 | 328397295600 | 126500 | 126400 | 126500 | 126400 | 2248 |
| 359 | 20231205 | 123400 | 328113105400 | 126400 | 126400 | 126500 | 126400 | 1905 |
| 360 | 20231205 | 123300 | 327872280300 | 126500 | 126500 | 126500 | 126400 | 1609 |
| 361 | 20231205 | 123200 | 327668858600 | 126400 | 126500 | 126500 | 126400 | 1787 |
| 362 | 20231205 | 123100 | 327442885200 | 126400 | 126400 | 126500 | 126400 | 3485 |
| 363 | 20231205 | 123000 | 327002329600 | 126400 | 126400 | 126500 | 126400 | 1371 |
| 364 | 20231205 | 122900 | 326828994900 | 126400 | 126400 | 126500 | 126400 | 1848 |
| 365 | 20231205 | 122800 | 326595339400 | 126400 | 126400 | 126500 | 126400 | 3325 |
| 366 | 20231205 | 122700 | 326174887400 | 126500 | 126400 | 126500 | 126400 | 1207 |
| 367 | 20231205 | 122600 | 326022274600 | 126500 | 126400 | 126500 | 126400 | 1677 |
| 368 | 20231205 | 122500 | 325810241500 | 126400 | 126300 | 126500 | 126300 | 4000 |
| 369 | 20231205 | 122400 | 325304662800 | 126300 | 126400 | 126400 | 126300 | 3691 |
| 370 | 20231205 | 122300 | 324838190100 | 126300 | 126300 | 126400 | 126300 | 2123 |
| 371 | 20231205 | 122200 | 324569955500 | 126300 | 126400 | 126500 | 126300 | 2249 |
| 372 | 20231205 | 122100 | 324285742600 | 126500 | 126400 | 126500 | 126400 | 3011 |
| 373 | 20231205 | 122000 | 323905113600 | 126400 | 126300 | 126500 | 126200 | 7778 |
| 374 | 20231205 | 121900 | 322922466500 | 126200 | 126300 | 126400 | 126200 | 4702 |
| 375 | 20231205 | 121800 | 322328619400 | 126300 | 126300 | 126400 | 126200 | 2415 |
| 376 | 20231205 | 121700 | 322023609000 | 126200 | 126200 | 126400 | 126200 | 7176 |
| 377 | 20231205 | 121600 | 321117381600 | 126200 | 126300 | 126300 | 126200 | 2394 |
| 378 | 20231205 | 121500 | 320815162500 | 126300 | 126200 | 126300 | 126200 | 3290 |
| 379 | 20231205 | 121400 | 320399841500 | 126300 | 126300 | 126300 | 126200 | 4066 |
| 380 | 20231205 | 121300 | 319886579900 | 126200 | 126200 | 126300 | 126200 | 3623 |
| 381 | 20231205 | 121200 | 319429233000 | 126200 | 126200 | 126300 | 126200 | 1492 |
| 382 | 20231205 | 121100 | 319240880300 | 126200 | 126400 | 126500 | 126200 | 10677 |
| 383 | 20231205 | 121000 | 317891789100 | 126500 | 126400 | 126500 | 126400 | 4580 |
| 384 | 20231205 | 120900 | 317312837800 | 126500 | 126400 | 126500 | 126400 | 2113 |
| 385 | 20231205 | 120800 | 317045656800 | 126400 | 126500 | 126500 | 126400 | 2135 |
| 386 | 20231205 | 120700 | 316775748400 | 126500 | 126300 | 126500 | 126300 | 1642 |
| 387 | 20231205 | 120600 | 316568171500 | 126300 | 126200 | 126400 | 126100 | 11286 |
| 388 | 20231205 | 120500 | 315143206700 | 126200 | 126200 | 126200 | 126100 | 2908 |
| 389 | 20231205 | 120400 | 314776339900 | 126200 | 126100 | 126200 | 126100 | 3558 |
| 390 | 20231205 | 120300 | 314327513700 | 126200 | 126100 | 126200 | 126100 | 2622 |
| 391 | 20231205 | 120200 | 313996685600 | 126200 | 126200 | 126200 | 126100 | 8975 |
| 392 | 20231205 | 120100 | 312864165500 | 126200 | 126100 | 126200 | 126100 | 3671 |
| 393 | 20231205 | 120000 | 312401106200 | 126100 | 126100 | 126200 | 126100 | 2584 |
| 394 | 20231205 | 115900 | 312075222100 | 126100 | 126200 | 126200 | 126100 | 20431 |
| 395 | 20231205 | 115800 | 309497371000 | 126200 | 126200 | 126300 | 126200 | 5736 |
| 396 | 20231205 | 115700 | 308773458000 | 126300 | 126200 | 126300 | 126200 | 1961 |
| 397 | 20231205 | 115600 | 308525927600 | 126200 | 126200 | 126300 | 126200 | 4525 |
| 398 | 20231205 | 115500 | 307954825800 | 126300 | 126300 | 126400 | 126200 | 13067 |
| 399 | 20231205 | 115400 | 306304592400 | 126300 | 126400 | 126500 | 126300 | 6187 |
| 400 | 20231205 | 115300 | 305522641400 | 126400 | 126400 | 126500 | 126400 | 5011 |
| 401 | 20231205 | 115200 | 304889163400 | 126400 | 126400 | 126500 | 126400 | 6250 |
| 402 | 20231205 | 115100 | 304099101100 | 126400 | 126500 | 126600 | 126400 | 5772 |
| 403 | 20231205 | 115000 | 303369016400 | 126600 | 126500 | 126600 | 126400 | 4193 |
| 404 | 20231205 | 114900 | 302838550100 | 126400 | 126400 | 126500 | 126300 | 5404 |
| 405 | 20231205 | 114800 | 302155435500 | 126300 | 126300 | 126500 | 126300 | 10813 |
| 406 | 20231205 | 114700 | 300788765100 | 126400 | 126300 | 126400 | 126300 | 4043 |
| 407 | 20231205 | 114600 | 300277886700 | 126400 | 126300 | 126400 | 126300 | 5247 |
| 408 | 20231205 | 114500 | 299614825300 | 126300 | 126300 | 126400 | 126300 | 3079 |
| 409 | 20231205 | 114400 | 299225795200 | 126300 | 126400 | 126400 | 126300 | 4567 |
| 410 | 20231205 | 114300 | 298648658800 | 126400 | 126400 | 126500 | 126300 | 7062 |
| 411 | 20231205 | 114200 | 297756061600 | 126400 | 126600 | 126600 | 126400 | 11570 |
| 412 | 20231205 | 114100 | 296292799100 | 126600 | 126500 | 126600 | 126400 | 8618 |
| 413 | 20231205 | 114000 | 295202711900 | 126500 | 126300 | 126500 | 126300 | 7638 |
| 414 | 20231205 | 113900 | 294237400200 | 126300 | 126300 | 126400 | 126300 | 4362 |
| 415 | 20231205 | 113800 | 293686227300 | 126300 | 126300 | 126400 | 126300 | 3232 |
| 416 | 20231205 | 113700 | 293277825400 | 126300 | 126200 | 126400 | 126200 | 5563 |
| 417 | 20231205 | 113600 | 292575102100 | 126200 | 126100 | 126300 | 126100 | 23809 |
| 418 | 20231205 | 113500 | 289570207300 | 126200 | 126100 | 126200 | 126100 | 4458 |
| 419 | 20231205 | 113400 | 289007869400 | 126200 | 126100 | 126200 | 126100 | 3151 |
| 420 | 20231205 | 113300 | 288610423800 | 126100 | 126200 | 126200 | 126100 | 3440 |
| 421 | 20231205 | 113200 | 288176563100 | 126200 | 126200 | 126200 | 126100 | 3607 |
| 422 | 20231205 | 113100 | 287721641600 | 126100 | 126100 | 126200 | 126100 | 3473 |
| 423 | 20231205 | 113000 | 287283636300 | 126100 | 126100 | 126200 | 126100 | 3858 |
| 424 | 20231205 | 112900 | 286797091600 | 126100 | 126200 | 126200 | 126100 | 6104 |
| 425 | 20231205 | 112800 | 286027178600 | 126100 | 126100 | 126200 | 126100 | 5083 |
| 426 | 20231205 | 112700 | 285386142700 | 126100 | 126300 | 126300 | 126100 | 32455 |
| 427 | 20231205 | 112600 | 281292317700 | 126300 | 126200 | 126300 | 126200 | 8639 |
| 428 | 20231205 | 112500 | 280202031000 | 126200 | 126300 | 126400 | 126200 | 13874 |
| 429 | 20231205 | 112400 | 278450131500 | 126300 | 126300 | 126400 | 126300 | 7170 |
| 430 | 20231205 | 112300 | 277544431700 | 126300 | 126400 | 126500 | 126300 | 25172 |
| 431 | 20231205 | 112200 | 274362869700 | 126400 | 126400 | 126500 | 126400 | 3438 |
| 432 | 20231205 | 112100 | 273928205700 | 126500 | 126400 | 126500 | 126400 | 5582 |
| 433 | 20231205 | 112000 | 273222551400 | 126400 | 126400 | 126500 | 126400 | 2478 |
| 434 | 20231205 | 111900 | 272909291000 | 126400 | 126500 | 126600 | 126400 | 14655 |
| 435 | 20231205 | 111800 | 271055597500 | 126500 | 126500 | 126600 | 126500 | 2891 |
| 436 | 20231205 | 111700 | 270689799000 | 126500 | 126500 | 126600 | 126500 | 4139 |
| 437 | 20231205 | 111600 | 270166092100 | 126500 | 126500 | 126600 | 126500 | 6946 |
| 438 | 20231205 | 111500 | 269287356900 | 126500 | 126500 | 126600 | 126500 | 5640 |
| 439 | 20231205 | 111400 | 268573843000 | 126500 | 126500 | 126600 | 126500 | 3116 |
| 440 | 20231205 | 111300 | 268179557500 | 126600 | 126600 | 126600 | 126500 | 4169 |
| 441 | 20231205 | 111200 | 267652119000 | 126500 | 126600 | 126600 | 126500 | 3612 |
| 442 | 20231205 | 111100 | 267195099100 | 126500 | 126600 | 126700 | 126500 | 14447 |
| 443 | 20231205 | 111000 | 265366337400 | 126600 | 126600 | 126700 | 126600 | 3317 |
| 444 | 20231205 | 110900 | 264946303800 | 126600 | 126600 | 126700 | 126600 | 3201 |
| 445 | 20231205 | 110800 | 264540904200 | 126600 | 126500 | 126700 | 126500 | 13600 |
| 446 | 20231205 | 110700 | 262818973600 | 126600 | 126500 | 126600 | 126500 | 3201 |
| 447 | 20231205 | 110600 | 262413918300 | 126500 | 126500 | 126600 | 126500 | 6912 |
| 448 | 20231205 | 110500 | 261539173700 | 126500 | 126500 | 126600 | 126500 | 3567 |
| 449 | 20231205 | 110400 | 261087796100 | 126500 | 126600 | 126600 | 126500 | 11654 |
| 450 | 20231205 | 110300 | 259613336500 | 126600 | 126500 | 126600 | 126500 | 3126 |
| 451 | 20231205 | 110200 | 259217727900 | 126600 | 126600 | 126600 | 126500 | 10402 |
| 452 | 20231205 | 110100 | 257901715400 | 126600 | 126500 | 126600 | 126500 | 5264 |
| 453 | 20231205 | 110000 | 257235546900 | 126600 | 126500 | 126600 | 126500 | 3586 |
| 454 | 20231205 | 105900 | 256781699900 | 126600 | 126700 | 126700 | 126500 | 23326 |
| 455 | 20231205 | 105800 | 253828618800 | 126600 | 126700 | 126700 | 126600 | 5089 |
| 456 | 20231205 | 105700 | 253184080200 | 126600 | 126800 | 126900 | 126600 | 7254 |
| 457 | 20231205 | 105600 | 252264963400 | 126900 | 126600 | 126900 | 126500 | 16505 |
| 458 | 20231205 | 105500 | 250175126200 | 126500 | 126600 | 126700 | 126500 | 6226 |
| 459 | 20231205 | 105400 | 249387145900 | 126700 | 126500 | 126700 | 126500 | 13762 |
| 460 | 20231205 | 105300 | 247645017600 | 126500 | 126600 | 126700 | 126500 | 16380 |
| 461 | 20231205 | 105200 | 245571998600 | 126600 | 126600 | 126700 | 126600 | 7123 |
| 462 | 20231205 | 105100 | 244670170300 | 126600 | 126800 | 126800 | 126600 | 6583 |
| 463 | 20231205 | 105000 | 243836274000 | 126800 | 126700 | 126800 | 126700 | 5253 |
| 464 | 20231205 | 104900 | 243170431200 | 126800 | 126800 | 126900 | 126700 | 7772 |
| 465 | 20231205 | 104800 | 242184971900 | 126800 | 126900 | 127000 | 126800 | 11242 |
| 466 | 20231205 | 104700 | 240758314100 | 126900 | 127100 | 127100 | 126900 | 7484 |
| 467 | 20231205 | 104600 | 239807885600 | 127100 | 127000 | 127100 | 127000 | 3082 |
| 468 | 20231205 | 104500 | 239416400100 | 127000 | 127000 | 127100 | 126900 | 10157 |
| 469 | 20231205 | 104400 | 238126374800 | 127000 | 126900 | 127000 | 126900 | 3655 |
| 470 | 20231205 | 104300 | 237662431100 | 127000 | 127100 | 127200 | 126900 | 13794 |
| 471 | 20231205 | 104200 | 235909565200 | 127100 | 127100 | 127200 | 127000 | 5327 |
| 472 | 20231205 | 104100 | 235232576600 | 127000 | 126800 | 127200 | 126800 | 17148 |
| 473 | 20231205 | 104000 | 233055088800 | 126900 | 126800 | 126900 | 126700 | 6133 |
| 474 | 20231205 | 103900 | 232277277700 | 126800 | 126500 | 126900 | 126500 | 15650 |
| 475 | 20231205 | 103800 | 230294452400 | 126600 | 126500 | 126600 | 126500 | 8750 |
| 476 | 20231205 | 103700 | 229187366900 | 126600 | 126600 | 126700 | 126500 | 14862 |
| 477 | 20231205 | 103600 | 227306594100 | 126600 | 126700 | 126700 | 126600 | 9841 |
| 478 | 20231205 | 103500 | 226060552200 | 126700 | 126700 | 126900 | 126600 | 15137 |
| 479 | 20231205 | 103400 | 224142268900 | 126700 | 126800 | 126900 | 126700 | 10079 |
| 480 | 20231205 | 103300 | 222864560000 | 126900 | 126600 | 126900 | 126600 | 9806 |
| 481 | 20231205 | 103200 | 221621721700 | 126700 | 126400 | 126700 | 126400 | 16836 |
| 482 | 20231205 | 103100 | 219491314600 | 126400 | 126800 | 126900 | 126400 | 49562 |
| 483 | 20231205 | 103000 | 213216066200 | 126800 | 127000 | 127100 | 126800 | 44213 |
| 484 | 20231205 | 102900 | 207603396500 | 127100 | 127100 | 127100 | 127000 | 19378 |
| 485 | 20231205 | 102800 | 205141650400 | 127100 | 127000 | 127100 | 127000 | 7791 |
| 486 | 20231205 | 102700 | 204151745400 | 127100 | 127100 | 127100 | 127000 | 11599 |
| 487 | 20231205 | 102600 | 202677966800 | 127100 | 127000 | 127200 | 127000 | 12643 |
| 488 | 20231205 | 102500 | 201071303700 | 127000 | 127000 | 127200 | 127000 | 13755 |
| 489 | 20231205 | 102400 | 199323302300 | 127100 | 127200 | 127200 | 127000 | 25748 |
| 490 | 20231205 | 102300 | 196050976800 | 127200 | 127100 | 127200 | 127000 | 11520 |
| 491 | 20231205 | 102200 | 194586906000 | 127100 | 127100 | 127200 | 127000 | 34270 |
| 492 | 20231205 | 102100 | 190231478000 | 127200 | 127100 | 127200 | 127100 | 4728 |
| 493 | 20231205 | 102000 | 189630428500 | 127200 | 127200 | 127400 | 127100 | 27481 |
| 494 | 20231205 | 101900 | 186133572400 | 127200 | 127300 | 127400 | 127200 | 24061 |
| 495 | 20231205 | 101800 | 183071032000 | 127400 | 127500 | 127500 | 127300 | 31711 |
| 496 | 20231205 | 101700 | 179030061000 | 127500 | 127600 | 127600 | 127500 | 19415 |
| 497 | 20231205 | 101600 | 176554593800 | 127600 | 127600 | 127600 | 127500 | 8602 |
| 498 | 20231205 | 101500 | 175457719500 | 127600 | 127600 | 127700 | 127500 | 26031 |
| 499 | 20231205 | 101400 | 172135948000 | 127700 | 127600 | 127700 | 127600 | 5084 |
| 500 | 20231205 | 101300 | 171486990700 | 127600 | 127700 | 127700 | 127600 | 2753 |
| 501 | 20231205 | 101200 | 171135532500 | 127700 | 127700 | 127800 | 127600 | 34505 |
| 502 | 20231205 | 101100 | 166729336800 | 127800 | 127700 | 127800 | 127700 | 8890 |
| 503 | 20231205 | 101000 | 165593839800 | 127800 | 127700 | 127800 | 127700 | 4713 |
| 504 | 20231205 | 100900 | 164991662700 | 127700 | 127800 | 127800 | 127700 | 3312 |
| 505 | 20231205 | 100800 | 164568560600 | 127800 | 127800 | 127800 | 127700 | 3389 |
| 506 | 20231205 | 100700 | 164135615300 | 127800 | 127800 | 127800 | 127700 | 6185 |
| 507 | 20231205 | 100600 | 163345381100 | 127900 | 127900 | 127900 | 127800 | 4028 |
| 508 | 20231205 | 100500 | 162830565200 | 127900 | 127900 | 127900 | 127800 | 3190 |
| 509 | 20231205 | 100400 | 162422775800 | 127900 | 127900 | 128000 | 127800 | 4699 |
| 510 | 20231205 | 100300 | 161821840100 | 127900 | 127700 | 127900 | 127700 | 13280 |
| 511 | 20231205 | 100200 | 160124440800 | 127800 | 127800 | 127800 | 127700 | 9851 |
| 512 | 20231205 | 100100 | 158866350400 | 127800 | 127800 | 127900 | 127700 | 14629 |
| 513 | 20231205 | 100000 | 156996677800 | 127800 | 127800 | 127900 | 127800 | 8452 |
| 514 | 20231205 | 095900 | 155916362500 | 127900 | 127900 | 128000 | 127800 | 11341 |
| 515 | 20231205 | 095800 | 154466088800 | 127900 | 128000 | 128000 | 127900 | 9616 |
| 516 | 20231205 | 095700 | 153236128400 | 127900 | 128000 | 128000 | 127900 | 18242 |
| 517 | 20231205 | 095600 | 150901967700 | 127900 | 128000 | 128100 | 127900 | 46137 |
| 518 | 20231205 | 095500 | 144996474000 | 128000 | 128000 | 128100 | 128000 | 4624 |
| 519 | 20231205 | 095400 | 144404463400 | 128100 | 128100 | 128100 | 128000 | 5538 |
| 520 | 20231205 | 095300 | 143695536400 | 128100 | 128100 | 128200 | 128000 | 20375 |
| 521 | 20231205 | 095200 | 141085815200 | 128200 | 128200 | 128200 | 128100 | 2404 |
| 522 | 20231205 | 095100 | 140777757200 | 128100 | 128200 | 128200 | 128100 | 2396 |
| 523 | 20231205 | 095000 | 140470718600 | 128100 | 128100 | 128100 | 128000 | 7672 |
| 524 | 20231205 | 094900 | 139488081300 | 128100 | 128000 | 128100 | 128000 | 15341 |
| 525 | 20231205 | 094800 | 137523484600 | 128100 | 128000 | 128100 | 128000 | 7284 |
| 526 | 20231205 | 094700 | 136590494700 | 128100 | 128000 | 128100 | 128000 | 7279 |
| 527 | 20231205 | 094600 | 135658407200 | 128000 | 128100 | 128200 | 128000 | 17466 |
| 528 | 20231205 | 094500 | 133421726200 | 128100 | 128000 | 128200 | 128000 | 10371 |
| 529 | 20231205 | 094400 | 132093152500 | 128000 | 128100 | 128100 | 128000 | 3021 |
| 530 | 20231205 | 094300 | 131706356800 | 128000 | 128200 | 128300 | 128000 | 31746 |
| 531 | 20231205 | 094200 | 127638823800 | 128200 | 128400 | 128400 | 128200 | 10123 |
| 532 | 20231205 | 094100 | 126340105800 | 128400 | 128400 | 128400 | 128300 | 3131 |
| 533 | 20231205 | 094000 | 125938159800 | 128400 | 128200 | 128400 | 128200 | 7526 |
| 534 | 20231205 | 093900 | 124972371200 | 128200 | 128200 | 128300 | 128100 | 8700 |
| 535 | 20231205 | 093800 | 123856910400 | 128100 | 128100 | 128200 | 128100 | 6839 |
| 536 | 20231205 | 093700 | 122980546600 | 128100 | 128100 | 128200 | 128000 | 14105 |
| 537 | 20231205 | 093600 | 121174285000 | 128200 | 128000 | 128200 | 128000 | 18201 |
| 538 | 20231205 | 093500 | 118843468200 | 128100 | 128300 | 128400 | 128000 | 74232 |
| 539 | 20231205 | 093400 | 109331925000 | 128400 | 128300 | 128400 | 128300 | 5229 |
| 540 | 20231205 | 093300 | 108660837400 | 128400 | 128400 | 128400 | 128300 | 7505 |
| 541 | 20231205 | 093200 | 107697454400 | 128300 | 128400 | 128400 | 128300 | 5585 |
| 542 | 20231205 | 093100 | 106980482100 | 128400 | 128300 | 128500 | 128300 | 12764 |
| 543 | 20231205 | 093000 | 105341732100 | 128400 | 128400 | 128600 | 128300 | 17280 |
| 544 | 20231205 | 092900 | 103122282000 | 128300 | 128200 | 128400 | 128100 | 47101 |
| 545 | 20231205 | 092800 | 97084054900 | 128300 | 128300 | 128400 | 128200 | 18507 |
| 546 | 20231205 | 092700 | 94709856500 | 128300 | 128600 | 128600 | 128300 | 59012 |
| 547 | 20231205 | 092600 | 87128748500 | 128600 | 128500 | 128600 | 128500 | 6633 |
| 548 | 20231205 | 092500 | 86276144900 | 128600 | 128700 | 128800 | 128500 | 39774 |
| 549 | 20231205 | 092400 | 81159114600 | 128800 | 129000 | 129000 | 128700 | 42649 |
| 550 | 20231205 | 092300 | 75662795200 | 128900 | 128800 | 129000 | 128800 | 14665 |
| 551 | 20231205 | 092200 | 73772890800 | 128900 | 128900 | 128900 | 128800 | 5483 |
| 552 | 20231205 | 092100 | 73066505700 | 128900 | 128900 | 129000 | 128800 | 24190 |
| 553 | 20231205 | 092000 | 69948907300 | 129000 | 129100 | 129100 | 128800 | 46661 |
| 554 | 20231205 | 091900 | 63932731400 | 129100 | 129400 | 129400 | 129000 | 25943 |
| 555 | 20231205 | 091800 | 60581536600 | 129400 | 129400 | 129400 | 129300 | 2472 |
| 556 | 20231205 | 091700 | 60261705100 | 129400 | 129300 | 129500 | 129300 | 12230 |
| 557 | 20231205 | 091600 | 58678729500 | 129400 | 129300 | 129600 | 129300 | 12425 |
| 558 | 20231205 | 091500 | 57070661800 | 129300 | 129300 | 129500 | 129200 | 9211 |
| 559 | 20231205 | 091400 | 55879331500 | 129200 | 129400 | 129400 | 129100 | 21338 |
| 560 | 20231205 | 091300 | 53121480800 | 129400 | 129200 | 129500 | 129100 | 22736 |
| 561 | 20231205 | 091200 | 50182403100 | 129200 | 129200 | 129400 | 129200 | 11312 |
| 562 | 20231205 | 091100 | 48719686100 | 129300 | 129500 | 129500 | 129200 | 11302 |
| 563 | 20231205 | 091000 | 47258478800 | 129500 | 129200 | 129500 | 129100 | 18256 |
| 564 | 20231205 | 090900 | 44898573400 | 129100 | 129100 | 129200 | 129000 | 10088 |
| 565 | 20231205 | 090800 | 43596116200 | 129200 | 129300 | 129300 | 129000 | 16782 |
| 566 | 20231205 | 090700 | 41429144900 | 129200 | 129000 | 129300 | 128900 | 14323 |
| 567 | 20231205 | 090600 | 39579866400 | 129000 | 129000 | 129100 | 128900 | 16212 |
| 568 | 20231205 | 090500 | 37488581500 | 129000 | 128900 | 129000 | 128800 | 25870 |
| 569 | 20231205 | 090400 | 34153870300 | 129000 | 129300 | 129300 | 128900 | 35619 |
| 570 | 20231205 | 090300 | 29556167100 | 129300 | 129400 | 129400 | 129200 | 9167 |
| 571 | 20231205 | 090200 | 28371073200 | 129300 | 129000 | 129400 | 128900 | 17733 |
| 572 | 20231205 | 090100 | 26079951200 | 128900 | 129400 | 129400 | 128800 | 52088 |
| 573 | 20231205 | 090000 | 19359887500 | 129400 | 129700 | 130000 | 129200 | 147216 |