34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 184400 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 6082 |
| 3 | 20231204 | 184300 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 4 | 20231204 | 184200 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 5 | 20231204 | 184100 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 6 | 20231204 | 184000 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 7 | 20231204 | 183900 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 8 | 20231204 | 183800 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 9 | 20231204 | 183700 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 10 | 20231204 | 183600 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 11 | 20231204 | 183500 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 12 | 20231204 | 183400 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 13 | 20231204 | 183300 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 14 | 20231204 | 183200 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 15 | 20231204 | 183100 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 16 | 20231204 | 183000 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 17 | 20231204 | 182900 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 18 | 20231204 | 182800 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 19 | 20231204 | 182700 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 20 | 20231204 | 182600 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 21 | 20231204 | 182500 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 22 | 20231204 | 182400 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 23 | 20231204 | 182300 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 24 | 20231204 | 182200 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 25 | 20231204 | 182100 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 26 | 20231204 | 182000 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 27 | 20231204 | 181900 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 28 | 20231204 | 181800 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 29 | 20231204 | 181700 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 30 | 20231204 | 181600 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 31 | 20231204 | 181500 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 32 | 20231204 | 181400 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 6082 |
| 33 | 20231204 | 181300 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 34 | 20231204 | 181200 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 35 | 20231204 | 181100 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 36 | 20231204 | 181000 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 37 | 20231204 | 180900 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 38 | 20231204 | 180800 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 39 | 20231204 | 180700 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 40 | 20231204 | 180600 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 41 | 20231204 | 180500 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 42 | 20231204 | 180400 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 43 | 20231204 | 180300 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 44 | 20231204 | 180200 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 45 | 20231204 | 180100 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 46 | 20231204 | 180000 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 47 | 20231204 | 175900 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 48 | 20231204 | 175800 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 49 | 20231204 | 175700 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 50 | 20231204 | 175600 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 51 | 20231204 | 175500 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 52 | 20231204 | 175400 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 53 | 20231204 | 175300 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 54 | 20231204 | 175200 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 55 | 20231204 | 175100 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 56 | 20231204 | 175000 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 57 | 20231204 | 174900 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 58 | 20231204 | 174800 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 59 | 20231204 | 174700 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 60 | 20231204 | 174600 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 61 | 20231204 | 174500 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 62 | 20231204 | 174400 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 6082 |
| 63 | 20231204 | 174300 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 64 | 20231204 | 174200 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 65 | 20231204 | 174100 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 66 | 20231204 | 174000 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 67 | 20231204 | 173900 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 68 | 20231204 | 173800 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 69 | 20231204 | 173700 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 70 | 20231204 | 173600 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 71 | 20231204 | 173500 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 72 | 20231204 | 173400 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 73 | 20231204 | 173300 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 74 | 20231204 | 173200 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 75 | 20231204 | 173100 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 76 | 20231204 | 173000 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 77 | 20231204 | 172900 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 78 | 20231204 | 172800 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 79 | 20231204 | 172700 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 80 | 20231204 | 172600 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 81 | 20231204 | 172500 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 82 | 20231204 | 172400 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 83 | 20231204 | 172300 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 84 | 20231204 | 172200 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 85 | 20231204 | 172100 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 86 | 20231204 | 172000 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 87 | 20231204 | 171900 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 88 | 20231204 | 171800 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 89 | 20231204 | 171700 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 90 | 20231204 | 171600 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 91 | 20231204 | 171500 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 92 | 20231204 | 171400 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 6082 |
| 93 | 20231204 | 171300 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 94 | 20231204 | 171200 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 95 | 20231204 | 171100 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 96 | 20231204 | 171000 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 97 | 20231204 | 170900 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 98 | 20231204 | 170800 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 99 | 20231204 | 170700 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 100 | 20231204 | 170600 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 101 | 20231204 | 170500 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 102 | 20231204 | 170400 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 103 | 20231204 | 170300 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 104 | 20231204 | 170200 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 105 | 20231204 | 170100 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 106 | 20231204 | 170000 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 107 | 20231204 | 165900 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 108 | 20231204 | 165800 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 109 | 20231204 | 165700 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 110 | 20231204 | 165600 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 111 | 20231204 | 165500 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 112 | 20231204 | 165400 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 113 | 20231204 | 165300 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 114 | 20231204 | 165200 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 115 | 20231204 | 165100 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 116 | 20231204 | 165000 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 117 | 20231204 | 164900 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 118 | 20231204 | 164800 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 119 | 20231204 | 164700 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 120 | 20231204 | 164600 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 121 | 20231204 | 164500 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 122 | 20231204 | 164400 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 6082 |
| 123 | 20231204 | 164300 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 124 | 20231204 | 164200 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 125 | 20231204 | 164100 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 126 | 20231204 | 164000 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 127 | 20231204 | 163900 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 128 | 20231204 | 163800 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 129 | 20231204 | 163700 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 130 | 20231204 | 163600 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 131 | 20231204 | 163500 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 132 | 20231204 | 163400 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 133 | 20231204 | 163300 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 134 | 20231204 | 163200 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 135 | 20231204 | 163100 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 136 | 20231204 | 163000 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 137 | 20231204 | 162900 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 138 | 20231204 | 162800 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 139 | 20231204 | 162700 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 140 | 20231204 | 162600 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 141 | 20231204 | 162500 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 142 | 20231204 | 162400 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 143 | 20231204 | 162300 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 144 | 20231204 | 162200 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 145 | 20231204 | 162100 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 146 | 20231204 | 162000 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 147 | 20231204 | 161900 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 148 | 20231204 | 161800 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 149 | 20231204 | 161700 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 150 | 20231204 | 161600 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 151 | 20231204 | 161500 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 152 | 20231204 | 161400 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 6082 |
| 153 | 20231204 | 161300 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 154 | 20231204 | 161200 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 155 | 20231204 | 161100 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 156 | 20231204 | 161000 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 157 | 20231204 | 160900 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 158 | 20231204 | 160800 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 159 | 20231204 | 160700 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 160 | 20231204 | 160600 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 161 | 20231204 | 160500 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 162 | 20231204 | 160400 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 163 | 20231204 | 160300 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 164 | 20231204 | 160200 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 165 | 20231204 | 160100 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 166 | 20231204 | 160000 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 167 | 20231204 | 155900 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 168 | 20231204 | 155800 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 169 | 20231204 | 155700 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 170 | 20231204 | 155600 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 171 | 20231204 | 155500 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 172 | 20231204 | 155400 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 173 | 20231204 | 155300 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 174 | 20231204 | 155200 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 175 | 20231204 | 155100 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 176 | 20231204 | 155000 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 177 | 20231204 | 154900 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 178 | 20231204 | 154800 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 179 | 20231204 | 154700 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 180 | 20231204 | 154600 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 181 | 20231204 | 154500 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 182 | 20231204 | 154400 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 6082 |
| 183 | 20231204 | 154300 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 184 | 20231204 | 154200 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 185 | 20231204 | 154100 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 186 | 20231204 | 154000 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 187 | 20231204 | 153900 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 188 | 20231204 | 153800 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 189 | 20231204 | 153700 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 190 | 20231204 | 153600 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 191 | 20231204 | 153500 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 192 | 20231204 | 153400 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 193 | 20231204 | 153300 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 194 | 20231204 | 153200 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 195 | 20231204 | 153100 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 0 |
| 196 | 20231204 | 153000 | 38545182400 | 161700 | 161700 | 161700 | 161700 | 6082 |
| 197 | 20231204 | 152900 | 37561723000 | 161800 | 161800 | 161800 | 161800 | 0 |
| 198 | 20231204 | 152800 | 37561723000 | 161800 | 161800 | 161800 | 161800 | 0 |
| 199 | 20231204 | 152700 | 37561723000 | 161800 | 161800 | 161800 | 161800 | 0 |
| 200 | 20231204 | 152600 | 37561723000 | 161800 | 161800 | 161800 | 161800 | 0 |
| 201 | 20231204 | 152500 | 37561723000 | 161800 | 161800 | 161800 | 161800 | 0 |
| 202 | 20231204 | 152400 | 37561723000 | 161800 | 161800 | 161800 | 161800 | 0 |
| 203 | 20231204 | 152300 | 37561723000 | 161800 | 161800 | 161800 | 161800 | 0 |
| 204 | 20231204 | 152200 | 37561723000 | 161800 | 161800 | 161800 | 161800 | 0 |
| 205 | 20231204 | 152100 | 37561723000 | 161800 | 161800 | 161800 | 161800 | 0 |
| 206 | 20231204 | 152000 | 37561723000 | 161800 | 161800 | 161800 | 161800 | 0 |
| 207 | 20231204 | 151900 | 37561723000 | 161800 | 161900 | 161900 | 161700 | 673 |
| 208 | 20231204 | 151800 | 37452806100 | 161900 | 162000 | 162000 | 161800 | 914 |
| 209 | 20231204 | 151700 | 37304824400 | 161900 | 161900 | 162000 | 161800 | 1479 |
| 210 | 20231204 | 151600 | 37065383900 | 161900 | 161800 | 161900 | 161800 | 1014 |
| 211 | 20231204 | 151500 | 36901260600 | 161700 | 161800 | 161900 | 161700 | 2102 |
| 212 | 20231204 | 151400 | 36561105100 | 161800 | 161700 | 161800 | 161500 | 858 |
| 213 | 20231204 | 151300 | 36422326700 | 161600 | 161400 | 161700 | 161400 | 1435 |
| 214 | 20231204 | 151200 | 36190508200 | 161400 | 161300 | 161400 | 161000 | 630 |
| 215 | 20231204 | 151100 | 36088895000 | 161300 | 160900 | 161300 | 160900 | 1157 |
| 216 | 20231204 | 151000 | 35902532900 | 161000 | 160700 | 161000 | 160700 | 791 |
| 217 | 20231204 | 150900 | 35775298700 | 160800 | 161000 | 161000 | 160700 | 137 |
| 218 | 20231204 | 150800 | 35753265200 | 160800 | 160800 | 161000 | 160800 | 295 |
| 219 | 20231204 | 150700 | 35705783400 | 161000 | 160800 | 161000 | 160700 | 476 |
| 220 | 20231204 | 150600 | 35629235400 | 160800 | 161100 | 161100 | 160800 | 93 |
| 221 | 20231204 | 150500 | 35614265600 | 161000 | 161100 | 161400 | 161000 | 256 |
| 222 | 20231204 | 150400 | 35573023100 | 161400 | 161200 | 161500 | 161200 | 473 |
| 223 | 20231204 | 150300 | 35496728700 | 161200 | 161300 | 161300 | 161100 | 749 |
| 224 | 20231204 | 150200 | 35375983100 | 161200 | 161600 | 161600 | 161100 | 2961 |
| 225 | 20231204 | 150100 | 34897811000 | 161600 | 161700 | 161800 | 161600 | 1240 |
| 226 | 20231204 | 150000 | 34697329200 | 161700 | 161600 | 161700 | 161600 | 659 |
| 227 | 20231204 | 145900 | 34590792300 | 161700 | 161800 | 161800 | 161500 | 2037 |
| 228 | 20231204 | 145800 | 34261542900 | 161900 | 161800 | 161900 | 161800 | 848 |
| 229 | 20231204 | 145700 | 34124303900 | 161900 | 161800 | 161900 | 161800 | 175 |
| 230 | 20231204 | 145600 | 34095984200 | 161800 | 161600 | 161800 | 161600 | 1217 |
| 231 | 20231204 | 145500 | 33899132000 | 161600 | 161500 | 161700 | 161500 | 1109 |
| 232 | 20231204 | 145400 | 33719887400 | 161600 | 161600 | 161800 | 161300 | 1210 |
| 233 | 20231204 | 145300 | 33524305900 | 161500 | 161200 | 161600 | 161100 | 1434 |
| 234 | 20231204 | 145200 | 33292721100 | 161100 | 160900 | 161500 | 160800 | 1694 |
| 235 | 20231204 | 145100 | 33019868100 | 160900 | 160300 | 160900 | 160300 | 1537 |
| 236 | 20231204 | 145000 | 32773076500 | 160300 | 160100 | 160300 | 160100 | 329 |
| 237 | 20231204 | 144900 | 32720355900 | 160200 | 160100 | 160200 | 160000 | 205 |
| 238 | 20231204 | 144800 | 32687523700 | 160100 | 160200 | 160200 | 160100 | 200 |
| 239 | 20231204 | 144700 | 32655498200 | 160300 | 160200 | 160300 | 160200 | 234 |
| 240 | 20231204 | 144600 | 32618010700 | 160300 | 160400 | 160400 | 160100 | 890 |
| 241 | 20231204 | 144500 | 32475399100 | 160400 | 160400 | 160500 | 160400 | 366 |
| 242 | 20231204 | 144400 | 32416671700 | 160500 | 160500 | 160500 | 160400 | 120 |
| 243 | 20231204 | 144300 | 32397418600 | 160500 | 160300 | 160500 | 160300 | 448 |
| 244 | 20231204 | 144200 | 32325575000 | 160400 | 160500 | 160500 | 160300 | 574 |
| 245 | 20231204 | 144100 | 32233528800 | 160500 | 160500 | 160500 | 160400 | 96 |
| 246 | 20231204 | 144000 | 32218121200 | 160500 | 160300 | 160500 | 160300 | 487 |
| 247 | 20231204 | 143900 | 32140039200 | 160600 | 160700 | 160700 | 160300 | 1017 |
| 248 | 20231204 | 143800 | 31976824300 | 160700 | 160600 | 160700 | 160500 | 94 |
| 249 | 20231204 | 143700 | 31961724600 | 160800 | 160500 | 160800 | 160500 | 804 |
| 250 | 20231204 | 143600 | 31832661000 | 160600 | 160600 | 160900 | 160500 | 218 |
| 251 | 20231204 | 143500 | 31797624100 | 160600 | 160500 | 161000 | 160500 | 905 |
| 252 | 20231204 | 143400 | 31652096600 | 160700 | 160300 | 160800 | 160300 | 299 |
| 253 | 20231204 | 143300 | 31604109500 | 160300 | 160200 | 160400 | 160100 | 562 |
| 254 | 20231204 | 143200 | 31514048800 | 160200 | 160400 | 160400 | 160100 | 321 |
| 255 | 20231204 | 143100 | 31462633800 | 160400 | 160400 | 160400 | 160300 | 118 |
| 256 | 20231204 | 143000 | 31443711900 | 160400 | 160600 | 160600 | 160000 | 871 |
| 257 | 20231204 | 142900 | 31304177700 | 160500 | 160700 | 160800 | 160500 | 1104 |
| 258 | 20231204 | 142800 | 31126839500 | 160700 | 160900 | 161000 | 160700 | 673 |
| 259 | 20231204 | 142700 | 31018590200 | 160900 | 161400 | 161400 | 160900 | 550 |
| 260 | 20231204 | 142600 | 30930008400 | 161400 | 161800 | 162000 | 161100 | 864 |
| 261 | 20231204 | 142500 | 30790367400 | 161700 | 161200 | 161900 | 161200 | 1034 |
| 262 | 20231204 | 142400 | 30623639700 | 161200 | 162400 | 162400 | 161200 | 1167 |
| 263 | 20231204 | 142300 | 30434831100 | 162400 | 162600 | 162600 | 162200 | 2316 |
| 264 | 20231204 | 142200 | 30058469300 | 162600 | 161600 | 162600 | 161600 | 3840 |
| 265 | 20231204 | 142100 | 29435396000 | 161800 | 161100 | 161800 | 161100 | 2176 |
| 266 | 20231204 | 142000 | 29084281300 | 161100 | 160900 | 161100 | 160300 | 3341 |
| 267 | 20231204 | 141900 | 28547153300 | 160900 | 160500 | 161000 | 160500 | 1860 |
| 268 | 20231204 | 141800 | 28248010600 | 160400 | 159900 | 160500 | 159700 | 3110 |
| 269 | 20231204 | 141700 | 27749972700 | 159900 | 159700 | 160000 | 159500 | 2827 |
| 270 | 20231204 | 141600 | 27298110100 | 159700 | 158500 | 159700 | 158300 | 4135 |
| 271 | 20231204 | 141500 | 26640777200 | 158600 | 158200 | 158600 | 158200 | 52 |
| 272 | 20231204 | 141400 | 26632538500 | 158600 | 158700 | 158700 | 158200 | 251 |
| 273 | 20231204 | 141300 | 26592773700 | 158700 | 158700 | 158700 | 158300 | 248 |
| 274 | 20231204 | 141200 | 26553439700 | 158700 | 158300 | 158700 | 158300 | 615 |
| 275 | 20231204 | 141100 | 26455915600 | 158300 | 157900 | 158400 | 157900 | 303 |
| 276 | 20231204 | 141000 | 26407960600 | 157900 | 158200 | 158300 | 157900 | 362 |
| 277 | 20231204 | 140900 | 26350725200 | 158200 | 158300 | 158300 | 158100 | 369 |
| 278 | 20231204 | 140800 | 26292350400 | 158300 | 158000 | 158300 | 157800 | 1330 |
| 279 | 20231204 | 140700 | 26082159700 | 158100 | 158200 | 158200 | 158000 | 162 |
| 280 | 20231204 | 140600 | 26056545900 | 158300 | 158200 | 158400 | 158000 | 119 |
| 281 | 20231204 | 140500 | 26037708800 | 158400 | 158400 | 158500 | 158000 | 82 |
| 282 | 20231204 | 140400 | 26024726900 | 158400 | 158400 | 158500 | 158000 | 465 |
| 283 | 20231204 | 140300 | 25951147600 | 158500 | 158500 | 158600 | 158400 | 176 |
| 284 | 20231204 | 140200 | 25923252000 | 158600 | 158300 | 158600 | 158300 | 601 |
| 285 | 20231204 | 140100 | 25828087700 | 158300 | 158700 | 158700 | 158300 | 262 |
| 286 | 20231204 | 140000 | 25786565700 | 158700 | 158800 | 158800 | 158300 | 290 |
| 287 | 20231204 | 135900 | 25740622900 | 158500 | 158700 | 158800 | 158500 | 1128 |
| 288 | 20231204 | 135800 | 25561620600 | 158800 | 158700 | 158800 | 158700 | 258 |
| 289 | 20231204 | 135700 | 25520670100 | 158700 | 158600 | 158700 | 158400 | 169 |
| 290 | 20231204 | 135600 | 25493867600 | 158500 | 158300 | 158500 | 158300 | 1005 |
| 291 | 20231204 | 135500 | 25334690100 | 158300 | 158400 | 158500 | 158300 | 278 |
| 292 | 20231204 | 135400 | 25290678000 | 158500 | 158200 | 158500 | 158100 | 268 |
| 293 | 20231204 | 135300 | 25248280300 | 158400 | 158300 | 158400 | 158100 | 1099 |
| 294 | 20231204 | 135200 | 25074400600 | 158300 | 158200 | 158300 | 158100 | 315 |
| 295 | 20231204 | 135100 | 25024565400 | 158200 | 158200 | 158300 | 158100 | 85 |
| 296 | 20231204 | 135000 | 25011118900 | 157900 | 158100 | 158200 | 157900 | 367 |
| 297 | 20231204 | 134900 | 24953130800 | 158100 | 158100 | 158100 | 158100 | 123 |
| 298 | 20231204 | 134800 | 24933684500 | 158100 | 158000 | 158200 | 158000 | 98 |
| 299 | 20231204 | 134700 | 24918190600 | 158000 | 158100 | 158200 | 158000 | 282 |
| 300 | 20231204 | 134600 | 24873615400 | 158100 | 158100 | 158200 | 158100 | 219 |
| 301 | 20231204 | 134500 | 24838980500 | 158100 | 158100 | 158100 | 157900 | 142 |
| 302 | 20231204 | 134400 | 24816532800 | 158100 | 158200 | 158300 | 158100 | 64 |
| 303 | 20231204 | 134300 | 24806409900 | 158200 | 158300 | 158400 | 158000 | 206 |
| 304 | 20231204 | 134200 | 24773804000 | 158300 | 157400 | 158300 | 157400 | 1071 |
| 305 | 20231204 | 134100 | 24604789400 | 157400 | 157400 | 157400 | 157300 | 136 |
| 306 | 20231204 | 134000 | 24583389300 | 157400 | 157300 | 157400 | 157300 | 52 |
| 307 | 20231204 | 133900 | 24575205100 | 157400 | 157300 | 157400 | 157300 | 66 |
| 308 | 20231204 | 133800 | 24564816900 | 157400 | 157300 | 157400 | 157300 | 89 |
| 309 | 20231204 | 133700 | 24550815700 | 157300 | 157400 | 157400 | 157300 | 44 |
| 310 | 20231204 | 133600 | 24543891900 | 157400 | 157400 | 157500 | 157200 | 248 |
| 311 | 20231204 | 133500 | 24504871600 | 157500 | 157500 | 157500 | 157500 | 31 |
| 312 | 20231204 | 133400 | 24499989100 | 157500 | 157500 | 157500 | 157400 | 43 |
| 313 | 20231204 | 133300 | 24493217100 | 157500 | 157500 | 157500 | 157400 | 34 |
| 314 | 20231204 | 133200 | 24487862300 | 157500 | 157500 | 157500 | 157400 | 45 |
| 315 | 20231204 | 133100 | 24480775300 | 157400 | 157400 | 157500 | 157400 | 89 |
| 316 | 20231204 | 133000 | 24466758200 | 157400 | 157100 | 157500 | 157100 | 104 |
| 317 | 20231204 | 132900 | 24450394400 | 157300 | 157300 | 157300 | 157200 | 21 |
| 318 | 20231204 | 132800 | 24447091900 | 157000 | 157300 | 157400 | 156900 | 371 |
| 319 | 20231204 | 132700 | 24388806200 | 157300 | 157300 | 157400 | 157300 | 101 |
| 320 | 20231204 | 132600 | 24372918800 | 157400 | 157300 | 157500 | 157300 | 128 |
| 321 | 20231204 | 132500 | 24352779200 | 157400 | 157500 | 157500 | 157400 | 132 |
| 322 | 20231204 | 132400 | 24331998300 | 157400 | 157400 | 157500 | 157400 | 70 |
| 323 | 20231204 | 132300 | 24320974300 | 157500 | 157500 | 157500 | 157400 | 42 |
| 324 | 20231204 | 132200 | 24314359500 | 157400 | 157500 | 157500 | 157400 | 47 |
| 325 | 20231204 | 132100 | 24306961600 | 157500 | 157500 | 157500 | 157400 | 208 |
| 326 | 20231204 | 132000 | 24274205600 | 157500 | 157400 | 157500 | 157300 | 86 |
| 327 | 20231204 | 131900 | 24260667700 | 157300 | 157300 | 157500 | 157300 | 305 |
| 328 | 20231204 | 131800 | 24212661600 | 157300 | 157000 | 157400 | 156900 | 545 |
| 329 | 20231204 | 131700 | 24127058200 | 156900 | 156500 | 156900 | 156500 | 431 |
| 330 | 20231204 | 131600 | 24059499600 | 156600 | 156400 | 156600 | 156300 | 217 |
| 331 | 20231204 | 131500 | 24025558200 | 156300 | 156300 | 156400 | 156200 | 60 |
| 332 | 20231204 | 131400 | 24016180200 | 156400 | 156400 | 156400 | 156300 | 86 |
| 333 | 20231204 | 131300 | 24002730200 | 156200 | 156200 | 156300 | 156200 | 360 |
| 334 | 20231204 | 131200 | 23946472700 | 156200 | 156300 | 156300 | 156200 | 93 |
| 335 | 20231204 | 131100 | 23931943900 | 156300 | 156300 | 156300 | 156200 | 89 |
| 336 | 20231204 | 131000 | 23918039600 | 156300 | 156100 | 156300 | 156000 | 203 |
| 337 | 20231204 | 130900 | 23886351600 | 156100 | 156100 | 156100 | 156100 | 180 |
| 338 | 20231204 | 130800 | 23858253600 | 156100 | 156300 | 156300 | 156100 | 441 |
| 339 | 20231204 | 130700 | 23789398100 | 156300 | 156300 | 156400 | 156200 | 76 |
| 340 | 20231204 | 130600 | 23777519300 | 156300 | 156200 | 156300 | 156200 | 113 |
| 341 | 20231204 | 130500 | 23759860400 | 156200 | 156300 | 156300 | 156200 | 23 |
| 342 | 20231204 | 130400 | 23756266800 | 156300 | 156200 | 156300 | 156100 | 223 |
| 343 | 20231204 | 130300 | 23721443900 | 156200 | 156400 | 156400 | 156200 | 96 |
| 344 | 20231204 | 130200 | 23706444500 | 156200 | 156600 | 156700 | 156200 | 373 |
| 345 | 20231204 | 130100 | 23648105400 | 156600 | 156500 | 156600 | 156400 | 268 |
| 346 | 20231204 | 130000 | 23606169500 | 156500 | 156500 | 156500 | 156400 | 91 |
| 347 | 20231204 | 125900 | 23591933800 | 156500 | 156400 | 156500 | 156200 | 328 |
| 348 | 20231204 | 125800 | 23540661400 | 156400 | 156500 | 156500 | 156400 | 58 |
| 349 | 20231204 | 125700 | 23531587100 | 156500 | 156600 | 156600 | 156500 | 46 |
| 350 | 20231204 | 125600 | 23524386300 | 156600 | 156700 | 156700 | 156600 | 121 |
| 351 | 20231204 | 125500 | 23505433300 | 156700 | 156600 | 156700 | 156600 | 323 |
| 352 | 20231204 | 125400 | 23454832300 | 156700 | 156600 | 156700 | 156600 | 196 |
| 353 | 20231204 | 125300 | 23424135000 | 156600 | 156600 | 156600 | 156600 | 75 |
| 354 | 20231204 | 125200 | 23412390000 | 156600 | 156700 | 156700 | 156600 | 64 |
| 355 | 20231204 | 125100 | 23402365700 | 156700 | 156700 | 156700 | 156700 | 76 |
| 356 | 20231204 | 125000 | 23390456500 | 156700 | 156100 | 156700 | 156100 | 487 |
| 357 | 20231204 | 124900 | 23314338200 | 156100 | 156200 | 156200 | 156100 | 182 |
| 358 | 20231204 | 124800 | 23285922500 | 156200 | 156100 | 156200 | 156100 | 34 |
| 359 | 20231204 | 124700 | 23280614900 | 156200 | 156200 | 156200 | 156200 | 84 |
| 360 | 20231204 | 124600 | 23267494100 | 156200 | 156200 | 156200 | 156100 | 69 |
| 361 | 20231204 | 124500 | 23256717900 | 156200 | 156200 | 156200 | 156100 | 30 |
| 362 | 20231204 | 124400 | 23252033500 | 156200 | 156200 | 156200 | 156200 | 46 |
| 363 | 20231204 | 124300 | 23244848300 | 156200 | 156200 | 156200 | 156200 | 17 |
| 364 | 20231204 | 124200 | 23242192900 | 156200 | 156000 | 156200 | 156000 | 3 |
| 365 | 20231204 | 124100 | 23241724500 | 156000 | 156200 | 156300 | 156000 | 51 |
| 366 | 20231204 | 124000 | 23233757500 | 156200 | 156000 | 156200 | 156000 | 67 |
| 367 | 20231204 | 123900 | 23223299200 | 156100 | 156000 | 156200 | 156000 | 63 |
| 368 | 20231204 | 123800 | 23213465400 | 156000 | 156200 | 156200 | 156000 | 400 |
| 369 | 20231204 | 123700 | 23151023700 | 156200 | 156200 | 156300 | 156200 | 146 |
| 370 | 20231204 | 123600 | 23128218300 | 156300 | 156300 | 156400 | 156200 | 205 |
| 371 | 20231204 | 123500 | 23096180100 | 156200 | 156200 | 156300 | 156200 | 130 |
| 372 | 20231204 | 123400 | 23075863700 | 156400 | 156400 | 156400 | 156200 | 53 |
| 373 | 20231204 | 123300 | 23067578700 | 156400 | 156500 | 156500 | 156200 | 25 |
| 374 | 20231204 | 123200 | 23063669600 | 156500 | 156600 | 156600 | 156500 | 26 |
| 375 | 20231204 | 123100 | 23059598600 | 156600 | 156500 | 156600 | 156200 | 177 |
| 376 | 20231204 | 123000 | 23031916300 | 156500 | 156500 | 156500 | 156400 | 163 |
| 377 | 20231204 | 122900 | 23006415900 | 156500 | 156600 | 156600 | 156500 | 69 |
| 378 | 20231204 | 122800 | 22995613900 | 156600 | 156600 | 156600 | 156500 | 55 |
| 379 | 20231204 | 122700 | 22987001900 | 156500 | 156500 | 156600 | 156400 | 111 |
| 380 | 20231204 | 122600 | 22969630700 | 156500 | 156600 | 156600 | 156400 | 30 |
| 381 | 20231204 | 122500 | 22964935700 | 156500 | 156500 | 156500 | 156500 | 58 |
| 382 | 20231204 | 122400 | 22955858700 | 156500 | 156600 | 156600 | 156400 | 98 |
| 383 | 20231204 | 122300 | 22940518000 | 156700 | 156800 | 156800 | 156700 | 82 |
| 384 | 20231204 | 122200 | 22927663100 | 156800 | 156700 | 156800 | 156700 | 56 |
| 385 | 20231204 | 122100 | 22918886900 | 156700 | 156700 | 156700 | 156700 | 59 |
| 386 | 20231204 | 122000 | 22909641600 | 156700 | 156500 | 156700 | 156500 | 170 |
| 387 | 20231204 | 121900 | 22883020000 | 155900 | 156100 | 156400 | 155900 | 587 |
| 388 | 20231204 | 121800 | 22791366900 | 156100 | 156000 | 156100 | 156000 | 42 |
| 389 | 20231204 | 121700 | 22784814300 | 156000 | 156000 | 156100 | 155900 | 93 |
| 390 | 20231204 | 121600 | 22770311300 | 156000 | 156000 | 156600 | 156000 | 46 |
| 391 | 20231204 | 121500 | 22763133500 | 155900 | 156600 | 156700 | 155900 | 831 |
| 392 | 20231204 | 121400 | 22633319200 | 156700 | 156700 | 156700 | 156700 | 48 |
| 393 | 20231204 | 121300 | 22625797600 | 156700 | 156900 | 156900 | 156700 | 217 |
| 394 | 20231204 | 121200 | 22591767600 | 156900 | 156900 | 157000 | 156700 | 190 |
| 395 | 20231204 | 121100 | 22561956900 | 156900 | 156800 | 156900 | 156600 | 386 |
| 396 | 20231204 | 121000 | 22501448700 | 156700 | 156400 | 156800 | 156400 | 311 |
| 397 | 20231204 | 120900 | 22452729600 | 156400 | 156300 | 156600 | 156300 | 348 |
| 398 | 20231204 | 120800 | 22398279700 | 156400 | 156300 | 156400 | 156100 | 221 |
| 399 | 20231204 | 120700 | 22363738700 | 156100 | 156100 | 156300 | 156100 | 563 |
| 400 | 20231204 | 120600 | 22275799100 | 156100 | 156100 | 156100 | 155900 | 327 |
| 401 | 20231204 | 120500 | 22224778000 | 156000 | 156000 | 156100 | 156000 | 57 |
| 402 | 20231204 | 120400 | 22215885700 | 156000 | 155800 | 156000 | 155700 | 346 |
| 403 | 20231204 | 120300 | 22161966100 | 155800 | 155800 | 155800 | 155700 | 48 |
| 404 | 20231204 | 120200 | 22154489200 | 155800 | 155500 | 155800 | 155200 | 143 |
| 405 | 20231204 | 120100 | 22132263200 | 155800 | 155800 | 155800 | 155400 | 95 |
| 406 | 20231204 | 120000 | 22117476400 | 155800 | 155400 | 155800 | 155200 | 53 |
| 407 | 20231204 | 115900 | 22109240700 | 155400 | 155300 | 155400 | 155200 | 373 |
| 408 | 20231204 | 115800 | 22051313800 | 155300 | 155200 | 155400 | 155200 | 73 |
| 409 | 20231204 | 115700 | 22039979100 | 155400 | 155300 | 155400 | 155200 | 426 |
| 410 | 20231204 | 115600 | 21973842100 | 155300 | 155300 | 155400 | 155300 | 27 |
| 411 | 20231204 | 115500 | 21969648600 | 155300 | 155500 | 155500 | 155300 | 555 |
| 412 | 20231204 | 115400 | 21883416200 | 155500 | 155600 | 155600 | 155400 | 113 |
| 413 | 20231204 | 115300 | 21865843700 | 155600 | 155800 | 155800 | 155600 | 128 |
| 414 | 20231204 | 115200 | 21845926200 | 155800 | 155900 | 155900 | 155500 | 150 |
| 415 | 20231204 | 115100 | 21822566500 | 155900 | 155800 | 155900 | 155700 | 115 |
| 416 | 20231204 | 115000 | 21804653800 | 155800 | 155800 | 155800 | 155700 | 74 |
| 417 | 20231204 | 114900 | 21793127700 | 155800 | 155400 | 155800 | 155300 | 236 |
| 418 | 20231204 | 114800 | 21756412100 | 155400 | 155400 | 155400 | 155300 | 188 |
| 419 | 20231204 | 114700 | 21727214500 | 155400 | 155300 | 155500 | 155300 | 89 |
| 420 | 20231204 | 114600 | 21713388300 | 155400 | 155500 | 155500 | 155300 | 161 |
| 421 | 20231204 | 114500 | 21688353700 | 155600 | 155600 | 155600 | 155600 | 65 |
| 422 | 20231204 | 114400 | 21678239700 | 155700 | 155600 | 155700 | 155500 | 64 |
| 423 | 20231204 | 114300 | 21668280000 | 155600 | 155600 | 155700 | 155500 | 131 |
| 424 | 20231204 | 114200 | 21647896800 | 155600 | 155400 | 155600 | 155300 | 182 |
| 425 | 20231204 | 114100 | 21619603900 | 155400 | 155400 | 155400 | 155200 | 274 |
| 426 | 20231204 | 114000 | 21577060300 | 155400 | 155200 | 155400 | 155200 | 105 |
| 427 | 20231204 | 113900 | 21560759300 | 155200 | 155300 | 155300 | 155200 | 60 |
| 428 | 20231204 | 113800 | 21551444300 | 155300 | 155200 | 155300 | 155000 | 919 |
| 429 | 20231204 | 113700 | 21408884200 | 155200 | 155500 | 155500 | 155200 | 233 |
| 430 | 20231204 | 113600 | 21372701400 | 155500 | 155800 | 155800 | 155500 | 634 |
| 431 | 20231204 | 113500 | 21274066300 | 155800 | 155800 | 155800 | 155700 | 91 |
| 432 | 20231204 | 113400 | 21259889900 | 155800 | 155900 | 156000 | 155600 | 142 |
| 433 | 20231204 | 113300 | 21237772200 | 155900 | 155700 | 155900 | 155700 | 100 |
| 434 | 20231204 | 113200 | 21222198600 | 155700 | 156000 | 156100 | 155700 | 61 |
| 435 | 20231204 | 113100 | 21212692700 | 156000 | 155800 | 156000 | 155600 | 113 |
| 436 | 20231204 | 113000 | 21195093200 | 155800 | 155700 | 155800 | 155600 | 107 |
| 437 | 20231204 | 112900 | 21178435600 | 155600 | 155500 | 155600 | 155500 | 38 |
| 438 | 20231204 | 112800 | 21172524000 | 155500 | 155400 | 155500 | 155200 | 13 |
| 439 | 20231204 | 112700 | 21170504800 | 155500 | 155100 | 155500 | 155100 | 181 |
| 440 | 20231204 | 112600 | 21142424700 | 155100 | 155100 | 155100 | 155000 | 297 |
| 441 | 20231204 | 112500 | 21096366000 | 155000 | 155100 | 155100 | 155000 | 373 |
| 442 | 20231204 | 112400 | 21038546800 | 155100 | 155000 | 155100 | 155000 | 143 |
| 443 | 20231204 | 112300 | 21016374000 | 155000 | 155000 | 155100 | 155000 | 241 |
| 444 | 20231204 | 112200 | 20979010800 | 155100 | 155200 | 155200 | 155100 | 159 |
| 445 | 20231204 | 112100 | 20954345800 | 155200 | 155200 | 155200 | 155200 | 81 |
| 446 | 20231204 | 112000 | 20941774600 | 155200 | 155100 | 155200 | 155000 | 2100 |
| 447 | 20231204 | 111900 | 20616257500 | 155100 | 155200 | 155200 | 155100 | 1227 |
| 448 | 20231204 | 111800 | 20425944100 | 155200 | 155400 | 155400 | 155200 | 898 |
| 449 | 20231204 | 111700 | 20286539300 | 155400 | 155400 | 155500 | 155300 | 351 |
| 450 | 20231204 | 111600 | 20231993600 | 155500 | 155700 | 155700 | 155500 | 399 |
| 451 | 20231204 | 111500 | 20169947600 | 155500 | 155800 | 155900 | 155500 | 526 |
| 452 | 20231204 | 111400 | 20088089800 | 155800 | 155800 | 155800 | 155700 | 85 |
| 453 | 20231204 | 111300 | 20074846900 | 155800 | 156000 | 156000 | 155800 | 149 |
| 454 | 20231204 | 111200 | 20051621500 | 156000 | 156100 | 156100 | 156000 | 127 |
| 455 | 20231204 | 111100 | 20031806400 | 156100 | 156000 | 156200 | 155900 | 250 |
| 456 | 20231204 | 111000 | 19992805200 | 156000 | 155800 | 156000 | 155800 | 72 |
| 457 | 20231204 | 110900 | 19981581100 | 155800 | 155900 | 155900 | 155800 | 175 |
| 458 | 20231204 | 110800 | 19954309200 | 155900 | 155900 | 155900 | 155800 | 67 |
| 459 | 20231204 | 110700 | 19943864000 | 155900 | 155800 | 155900 | 155800 | 5 |
| 460 | 20231204 | 110600 | 19943084700 | 155800 | 155900 | 156000 | 155800 | 152 |
| 461 | 20231204 | 110500 | 19919389800 | 155900 | 155900 | 156100 | 155900 | 152 |
| 462 | 20231204 | 110400 | 19895682600 | 156000 | 156100 | 156200 | 156000 | 495 |
| 463 | 20231204 | 110300 | 19818438600 | 156200 | 156100 | 156200 | 156100 | 54 |
| 464 | 20231204 | 110200 | 19810006100 | 156100 | 156200 | 156300 | 156100 | 596 |
| 465 | 20231204 | 110100 | 19716910900 | 156200 | 156200 | 156300 | 156200 | 134 |
| 466 | 20231204 | 110000 | 19695974100 | 156200 | 156200 | 156300 | 156100 | 163 |
| 467 | 20231204 | 105900 | 19670509900 | 156200 | 156200 | 156200 | 156100 | 111 |
| 468 | 20231204 | 105800 | 19653178900 | 156100 | 156300 | 156300 | 156100 | 242 |
| 469 | 20231204 | 105700 | 19615371200 | 156400 | 156400 | 156400 | 156300 | 244 |
| 470 | 20231204 | 105600 | 19577217700 | 156400 | 156400 | 156500 | 156300 | 113 |
| 471 | 20231204 | 105500 | 19559544600 | 156300 | 156200 | 156300 | 155900 | 622 |
| 472 | 20231204 | 105400 | 19462413000 | 156200 | 155800 | 156300 | 155800 | 671 |
| 473 | 20231204 | 105300 | 19357753500 | 155800 | 155600 | 155800 | 155600 | 280 |
| 474 | 20231204 | 105200 | 19314165500 | 155600 | 155800 | 155900 | 155600 | 411 |
| 475 | 20231204 | 105100 | 19250181000 | 155800 | 155800 | 155900 | 155700 | 374 |
| 476 | 20231204 | 105000 | 19191907700 | 155800 | 155800 | 155800 | 155700 | 148 |
| 477 | 20231204 | 104900 | 19168850300 | 155800 | 156000 | 156000 | 155700 | 195 |
| 478 | 20231204 | 104800 | 19138458800 | 156000 | 155600 | 156000 | 155600 | 226 |
| 479 | 20231204 | 104700 | 19103259900 | 155600 | 155500 | 155600 | 155300 | 466 |
| 480 | 20231204 | 104600 | 19030819000 | 155500 | 155700 | 155700 | 155400 | 219 |
| 481 | 20231204 | 104500 | 18996761800 | 155700 | 155600 | 155800 | 155400 | 363 |
| 482 | 20231204 | 104400 | 18940276300 | 155600 | 155600 | 155700 | 155400 | 209 |
| 483 | 20231204 | 104300 | 18907777000 | 155400 | 155400 | 155700 | 155300 | 1179 |
| 484 | 20231204 | 104200 | 18724660400 | 155200 | 155500 | 155700 | 155200 | 1213 |
| 485 | 20231204 | 104100 | 18536150000 | 155500 | 155600 | 155600 | 155400 | 337 |
| 486 | 20231204 | 104000 | 18483758200 | 155600 | 155400 | 155800 | 155200 | 335 |
| 487 | 20231204 | 103900 | 18431668600 | 155200 | 155400 | 155800 | 155200 | 769 |
| 488 | 20231204 | 103800 | 18312179500 | 155400 | 155200 | 155400 | 155200 | 229 |
| 489 | 20231204 | 103700 | 18276626600 | 155200 | 155100 | 155300 | 155000 | 366 |
| 490 | 20231204 | 103600 | 18219883200 | 155300 | 155400 | 155400 | 155100 | 1462 |
| 491 | 20231204 | 103500 | 17992987000 | 155300 | 155300 | 155400 | 155300 | 322 |
| 492 | 20231204 | 103400 | 17942964300 | 155300 | 155400 | 155400 | 155300 | 549 |
| 493 | 20231204 | 103300 | 17857680500 | 155300 | 155500 | 155500 | 155300 | 366 |
| 494 | 20231204 | 103200 | 17800805500 | 155400 | 155700 | 155800 | 155400 | 2060 |
| 495 | 20231204 | 103100 | 17480428400 | 155800 | 155700 | 155800 | 155600 | 488 |
| 496 | 20231204 | 103000 | 17404453800 | 155700 | 155900 | 156100 | 155600 | 892 |
| 497 | 20231204 | 102900 | 17265533900 | 155900 | 155700 | 156200 | 155500 | 181 |
| 498 | 20231204 | 102800 | 17237339300 | 155500 | 155300 | 155700 | 155300 | 598 |
| 499 | 20231204 | 102700 | 17144385200 | 155200 | 155400 | 155500 | 155100 | 1107 |
| 500 | 20231204 | 102600 | 16972502400 | 155400 | 155300 | 155400 | 155000 | 1326 |
| 501 | 20231204 | 102500 | 16766830100 | 155300 | 155800 | 155800 | 155300 | 620 |
| 502 | 20231204 | 102400 | 16670356300 | 155800 | 156200 | 156200 | 155800 | 697 |
| 503 | 20231204 | 102300 | 16561650300 | 156100 | 156000 | 156200 | 155900 | 366 |
| 504 | 20231204 | 102200 | 16504554800 | 156000 | 156000 | 156200 | 155700 | 352 |
| 505 | 20231204 | 102100 | 16449670900 | 156000 | 156500 | 156500 | 155000 | 2398 |
| 506 | 20231204 | 102000 | 16076090300 | 156500 | 156800 | 156800 | 156400 | 738 |
| 507 | 20231204 | 101900 | 15960548600 | 156800 | 157000 | 157100 | 156700 | 1667 |
| 508 | 20231204 | 101800 | 15698900200 | 157100 | 157300 | 157300 | 157000 | 1008 |
| 509 | 20231204 | 101700 | 15540584500 | 157200 | 157400 | 157400 | 157000 | 209 |
| 510 | 20231204 | 101600 | 15507740800 | 157000 | 157100 | 157100 | 157000 | 538 |
| 511 | 20231204 | 101500 | 15423252500 | 157000 | 157200 | 157300 | 157000 | 1013 |
| 512 | 20231204 | 101400 | 15264142700 | 157200 | 157200 | 157600 | 157000 | 961 |
| 513 | 20231204 | 101300 | 15113162400 | 157200 | 158100 | 158100 | 157200 | 4637 |
| 514 | 20231204 | 101200 | 14381896400 | 158000 | 158100 | 158100 | 158000 | 676 |
| 515 | 20231204 | 101100 | 14275083200 | 158100 | 158100 | 158100 | 158000 | 715 |
| 516 | 20231204 | 101000 | 14162043000 | 158000 | 158100 | 158100 | 158000 | 193 |
| 517 | 20231204 | 100900 | 14131539800 | 158100 | 158100 | 159000 | 158000 | 1062 |
| 518 | 20231204 | 100800 | 13963390800 | 158100 | 158100 | 158400 | 158100 | 30 |
| 519 | 20231204 | 100700 | 13958647100 | 158100 | 158000 | 158100 | 158000 | 309 |
| 520 | 20231204 | 100600 | 13909813300 | 158000 | 158000 | 158000 | 157900 | 573 |
| 521 | 20231204 | 100500 | 13819309400 | 158000 | 158500 | 158600 | 158000 | 2137 |
| 522 | 20231204 | 100400 | 13481375600 | 158600 | 158600 | 159000 | 158500 | 1393 |
| 523 | 20231204 | 100300 | 13260479700 | 159000 | 158700 | 159000 | 158600 | 594 |
| 524 | 20231204 | 100200 | 13166194500 | 158600 | 158900 | 158900 | 158600 | 927 |
| 525 | 20231204 | 100100 | 13018972300 | 158900 | 159000 | 159100 | 158900 | 786 |
| 526 | 20231204 | 100000 | 12894036400 | 159000 | 159200 | 159200 | 158900 | 713 |
| 527 | 20231204 | 095900 | 12780628400 | 159100 | 159100 | 159200 | 159000 | 475 |
| 528 | 20231204 | 095800 | 12705066100 | 159100 | 159200 | 159200 | 159100 | 613 |
| 529 | 20231204 | 095700 | 12607490100 | 159100 | 159200 | 159300 | 158800 | 456 |
| 530 | 20231204 | 095600 | 12534911800 | 159200 | 158300 | 159200 | 158300 | 4592 |
| 531 | 20231204 | 095500 | 11805586900 | 158300 | 158000 | 158300 | 158000 | 1045 |
| 532 | 20231204 | 095400 | 11640419500 | 158000 | 158000 | 158300 | 157900 | 545 |
| 533 | 20231204 | 095300 | 11554299700 | 158300 | 158300 | 158300 | 158000 | 686 |
| 534 | 20231204 | 095200 | 11445860300 | 158300 | 158400 | 158400 | 158200 | 418 |
| 535 | 20231204 | 095100 | 11379689600 | 158200 | 158000 | 158400 | 158000 | 554 |
| 536 | 20231204 | 095000 | 11292064600 | 158000 | 158300 | 158300 | 158000 | 462 |
| 537 | 20231204 | 094900 | 11219034500 | 158300 | 158000 | 158300 | 157900 | 824 |
| 538 | 20231204 | 094800 | 11088855800 | 157900 | 158300 | 158300 | 157900 | 568 |
| 539 | 20231204 | 094700 | 10999066000 | 158200 | 158600 | 158600 | 158200 | 947 |
| 540 | 20231204 | 094600 | 10849071400 | 158600 | 159000 | 159000 | 158400 | 514 |
| 541 | 20231204 | 094500 | 10767529900 | 159000 | 158800 | 159100 | 158700 | 688 |
| 542 | 20231204 | 094400 | 10658158000 | 158800 | 158600 | 158800 | 158500 | 482 |
| 543 | 20231204 | 094300 | 10581677600 | 158600 | 158500 | 158600 | 158400 | 412 |
| 544 | 20231204 | 094200 | 10516344100 | 158600 | 158600 | 158600 | 158400 | 180 |
| 545 | 20231204 | 094100 | 10487812300 | 158600 | 158600 | 158700 | 158500 | 406 |
| 546 | 20231204 | 094000 | 10423442300 | 158600 | 158400 | 158600 | 158100 | 183 |
| 547 | 20231204 | 093900 | 10394441900 | 158400 | 158000 | 158400 | 157900 | 740 |
| 548 | 20231204 | 093800 | 10277372400 | 158000 | 158400 | 158400 | 157900 | 3575 |
| 549 | 20231204 | 093700 | 9712211200 | 158400 | 158300 | 158400 | 158300 | 312 |
| 550 | 20231204 | 093600 | 9662815700 | 158400 | 158800 | 158800 | 158300 | 566 |
| 551 | 20231204 | 093500 | 9573173100 | 158800 | 158800 | 158900 | 158400 | 515 |
| 552 | 20231204 | 093400 | 9491484400 | 158500 | 158600 | 158900 | 158300 | 1018 |
| 553 | 20231204 | 093300 | 9330182000 | 158700 | 159000 | 159100 | 158600 | 276 |
| 554 | 20231204 | 093200 | 9286344800 | 158600 | 158600 | 159000 | 158500 | 499 |
| 555 | 20231204 | 093100 | 9207198500 | 158600 | 159000 | 159000 | 158500 | 519 |
| 556 | 20231204 | 093000 | 9124743000 | 159000 | 158500 | 159000 | 158300 | 589 |
| 557 | 20231204 | 092900 | 9031319600 | 158500 | 158100 | 158500 | 158100 | 1371 |
| 558 | 20231204 | 092800 | 8814334800 | 158200 | 158300 | 158500 | 158100 | 772 |
| 559 | 20231204 | 092700 | 8692147600 | 158300 | 158300 | 158500 | 158200 | 1334 |
| 560 | 20231204 | 092600 | 8481035700 | 158300 | 158500 | 158500 | 158200 | 534 |
| 561 | 20231204 | 092500 | 8396463400 | 158600 | 158400 | 158700 | 158200 | 1093 |
| 562 | 20231204 | 092400 | 8223285500 | 158400 | 158400 | 158400 | 158200 | 594 |
| 563 | 20231204 | 092300 | 8129266900 | 158300 | 158100 | 158500 | 158100 | 619 |
| 564 | 20231204 | 092200 | 8031303700 | 158200 | 158600 | 158600 | 158100 | 852 |
| 565 | 20231204 | 092100 | 7896365400 | 158500 | 158900 | 158900 | 158300 | 423 |
| 566 | 20231204 | 092000 | 7829223300 | 158800 | 158200 | 158900 | 158100 | 1773 |
| 567 | 20231204 | 091900 | 7548359600 | 158200 | 158300 | 158300 | 158000 | 1919 |
| 568 | 20231204 | 091800 | 7244916600 | 158300 | 158500 | 158500 | 158300 | 382 |
| 569 | 20231204 | 091700 | 7184392900 | 158400 | 158800 | 159000 | 158200 | 340 |
| 570 | 20231204 | 091600 | 7130501100 | 158300 | 158600 | 159100 | 158300 | 1188 |
| 571 | 20231204 | 091500 | 6941925200 | 158500 | 158000 | 158700 | 158000 | 1032 |
| 572 | 20231204 | 091400 | 6778580100 | 158000 | 158300 | 158600 | 158000 | 1080 |
| 573 | 20231204 | 091300 | 6607672400 | 158600 | 158600 | 158700 | 158200 | 2156 |
| 574 | 20231204 | 091200 | 6265963800 | 158600 | 158900 | 158900 | 158500 | 1386 |
| 575 | 20231204 | 091100 | 6045945700 | 159000 | 159300 | 159300 | 158600 | 3087 |
| 576 | 20231204 | 091000 | 5555590300 | 159300 | 159000 | 159700 | 159000 | 404 |
| 577 | 20231204 | 090900 | 5491248700 | 159300 | 158900 | 159700 | 158500 | 2627 |
| 578 | 20231204 | 090800 | 5074138300 | 158900 | 159500 | 159800 | 158800 | 1213 |
| 579 | 20231204 | 090700 | 4881094400 | 159700 | 159000 | 159900 | 159000 | 1371 |
| 580 | 20231204 | 090600 | 4662364800 | 159000 | 159400 | 159500 | 158500 | 2825 |
| 581 | 20231204 | 090500 | 4213381600 | 159500 | 160200 | 160500 | 159500 | 5470 |
| 582 | 20231204 | 090400 | 3337368800 | 160100 | 160900 | 160900 | 160100 | 2368 |
| 583 | 20231204 | 090300 | 2957680800 | 160900 | 162000 | 162100 | 160700 | 3072 |
| 584 | 20231204 | 090200 | 2462669700 | 162000 | 163000 | 163300 | 162000 | 2683 |
| 585 | 20231204 | 090100 | 2026352100 | 163400 | 161300 | 163600 | 160600 | 6824 |
| 586 | 20231204 | 090000 | 915990600 | 160900 | 161000 | 161900 | 160600 | 5538 |