36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 185600 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 23137 |
| 3 | 20231204 | 185500 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 4 | 20231204 | 185400 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 5 | 20231204 | 185300 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 6 | 20231204 | 185200 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 7 | 20231204 | 185100 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 8 | 20231204 | 185000 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 9 | 20231204 | 184900 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 10 | 20231204 | 184800 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 11 | 20231204 | 184700 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 12 | 20231204 | 184600 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 13 | 20231204 | 184500 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 14 | 20231204 | 184400 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 15 | 20231204 | 184300 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 16 | 20231204 | 184200 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 17 | 20231204 | 184100 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 18 | 20231204 | 184000 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 19 | 20231204 | 183900 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 20 | 20231204 | 183800 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 21 | 20231204 | 183700 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 22 | 20231204 | 183600 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 23 | 20231204 | 183500 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 24 | 20231204 | 183400 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 25 | 20231204 | 183300 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 26 | 20231204 | 183200 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 27 | 20231204 | 183100 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 28 | 20231204 | 183000 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 29 | 20231204 | 182900 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 30 | 20231204 | 182800 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 31 | 20231204 | 182700 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 32 | 20231204 | 182600 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 23137 |
| 33 | 20231204 | 182500 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 34 | 20231204 | 182400 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 35 | 20231204 | 182300 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 36 | 20231204 | 182200 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 37 | 20231204 | 182100 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 38 | 20231204 | 182000 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 39 | 20231204 | 181900 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 40 | 20231204 | 181800 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 41 | 20231204 | 181700 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 42 | 20231204 | 181600 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 43 | 20231204 | 181500 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 44 | 20231204 | 181400 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 45 | 20231204 | 181300 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 46 | 20231204 | 181200 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 47 | 20231204 | 181100 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 48 | 20231204 | 181000 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 49 | 20231204 | 180900 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 50 | 20231204 | 180800 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 51 | 20231204 | 180700 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 52 | 20231204 | 180600 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 53 | 20231204 | 180500 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 54 | 20231204 | 180400 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 55 | 20231204 | 180300 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 56 | 20231204 | 180200 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 57 | 20231204 | 180100 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 58 | 20231204 | 180000 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 59 | 20231204 | 175900 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 60 | 20231204 | 175800 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 61 | 20231204 | 175700 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 62 | 20231204 | 175600 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 23137 |
| 63 | 20231204 | 175500 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 64 | 20231204 | 175400 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 65 | 20231204 | 175300 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 66 | 20231204 | 175200 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 67 | 20231204 | 175100 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 68 | 20231204 | 175000 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 69 | 20231204 | 174900 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 70 | 20231204 | 174800 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 71 | 20231204 | 174700 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 72 | 20231204 | 174600 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 73 | 20231204 | 174500 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 74 | 20231204 | 174400 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 75 | 20231204 | 174300 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 76 | 20231204 | 174200 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 77 | 20231204 | 174100 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 78 | 20231204 | 174000 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 79 | 20231204 | 173900 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 80 | 20231204 | 173800 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 81 | 20231204 | 173700 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 82 | 20231204 | 173600 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 83 | 20231204 | 173500 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 84 | 20231204 | 173400 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 85 | 20231204 | 173300 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 86 | 20231204 | 173200 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 87 | 20231204 | 173100 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 88 | 20231204 | 173000 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 89 | 20231204 | 172900 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 90 | 20231204 | 172800 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 91 | 20231204 | 172700 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 92 | 20231204 | 172600 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 23137 |
| 93 | 20231204 | 172500 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 94 | 20231204 | 172400 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 95 | 20231204 | 172300 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 96 | 20231204 | 172200 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 97 | 20231204 | 172100 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 98 | 20231204 | 172000 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 99 | 20231204 | 171900 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 100 | 20231204 | 171800 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 101 | 20231204 | 171700 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 102 | 20231204 | 171600 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 103 | 20231204 | 171500 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 104 | 20231204 | 171400 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 105 | 20231204 | 171300 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 106 | 20231204 | 171200 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 107 | 20231204 | 171100 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 108 | 20231204 | 171000 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 109 | 20231204 | 170900 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 110 | 20231204 | 170800 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 111 | 20231204 | 170700 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 112 | 20231204 | 170600 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 113 | 20231204 | 170500 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 114 | 20231204 | 170400 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 115 | 20231204 | 170300 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 116 | 20231204 | 170200 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 117 | 20231204 | 170100 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 118 | 20231204 | 170000 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 119 | 20231204 | 165900 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 120 | 20231204 | 165800 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 121 | 20231204 | 165700 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 122 | 20231204 | 165600 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 23137 |
| 123 | 20231204 | 165500 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 124 | 20231204 | 165400 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 125 | 20231204 | 165300 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 126 | 20231204 | 165200 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 127 | 20231204 | 165100 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 128 | 20231204 | 165000 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 129 | 20231204 | 164900 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 130 | 20231204 | 164800 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 131 | 20231204 | 164700 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 132 | 20231204 | 164600 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 133 | 20231204 | 164500 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 134 | 20231204 | 164400 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 135 | 20231204 | 164300 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 136 | 20231204 | 164200 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 137 | 20231204 | 164100 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 138 | 20231204 | 164000 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 139 | 20231204 | 163900 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 140 | 20231204 | 163800 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 141 | 20231204 | 163700 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 142 | 20231204 | 163600 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 143 | 20231204 | 163500 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 144 | 20231204 | 163400 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 145 | 20231204 | 163300 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 146 | 20231204 | 163200 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 147 | 20231204 | 163100 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 148 | 20231204 | 163000 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 149 | 20231204 | 162900 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 150 | 20231204 | 162800 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 151 | 20231204 | 162700 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 152 | 20231204 | 162600 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 23137 |
| 153 | 20231204 | 162500 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 154 | 20231204 | 162400 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 155 | 20231204 | 162300 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 156 | 20231204 | 162200 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 157 | 20231204 | 162100 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 158 | 20231204 | 162000 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 159 | 20231204 | 161900 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 160 | 20231204 | 161800 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 161 | 20231204 | 161700 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 162 | 20231204 | 161600 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 163 | 20231204 | 161500 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 164 | 20231204 | 161400 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 165 | 20231204 | 161300 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 166 | 20231204 | 161200 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 167 | 20231204 | 161100 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 168 | 20231204 | 161000 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 169 | 20231204 | 160900 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 170 | 20231204 | 160800 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 171 | 20231204 | 160700 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 172 | 20231204 | 160600 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 173 | 20231204 | 160500 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 174 | 20231204 | 160400 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 175 | 20231204 | 160300 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 176 | 20231204 | 160200 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 177 | 20231204 | 160100 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 178 | 20231204 | 160000 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 179 | 20231204 | 155900 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 180 | 20231204 | 155800 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 181 | 20231204 | 155700 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 182 | 20231204 | 155600 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 23137 |
| 183 | 20231204 | 155500 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 184 | 20231204 | 155400 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 185 | 20231204 | 155300 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 186 | 20231204 | 155200 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 187 | 20231204 | 155100 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 188 | 20231204 | 155000 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 189 | 20231204 | 154900 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 190 | 20231204 | 154800 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 191 | 20231204 | 154700 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 192 | 20231204 | 154600 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 193 | 20231204 | 154500 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 194 | 20231204 | 154400 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 195 | 20231204 | 154300 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 196 | 20231204 | 154200 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 197 | 20231204 | 154100 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 198 | 20231204 | 154000 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 199 | 20231204 | 153900 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 200 | 20231204 | 153800 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 201 | 20231204 | 153700 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 202 | 20231204 | 153600 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 203 | 20231204 | 153500 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 204 | 20231204 | 153400 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 205 | 20231204 | 153300 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 206 | 20231204 | 153200 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 207 | 20231204 | 153100 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 208 | 20231204 | 153000 | 158191892500 | 138300 | 138300 | 138300 | 138300 | 23137 |
| 209 | 20231204 | 152900 | 154992045400 | 138300 | 138300 | 138300 | 138300 | 0 |
| 210 | 20231204 | 152800 | 154992045400 | 138300 | 138300 | 138300 | 138300 | 0 |
| 211 | 20231204 | 152700 | 154992045400 | 138300 | 138300 | 138300 | 138300 | 0 |
| 212 | 20231204 | 152600 | 154992045400 | 138300 | 138300 | 138300 | 138300 | 0 |
| 213 | 20231204 | 152500 | 154992045400 | 138300 | 138300 | 138300 | 138300 | 0 |
| 214 | 20231204 | 152400 | 154992045400 | 138300 | 138300 | 138300 | 138300 | 0 |
| 215 | 20231204 | 152300 | 154992045400 | 138300 | 138300 | 138300 | 138300 | 0 |
| 216 | 20231204 | 152200 | 154992045400 | 138300 | 138300 | 138300 | 138300 | 0 |
| 217 | 20231204 | 152100 | 154992045400 | 138300 | 138300 | 138300 | 138300 | 0 |
| 218 | 20231204 | 152000 | 154992045400 | 138300 | 138300 | 138300 | 138300 | 0 |
| 219 | 20231204 | 151900 | 154992045400 | 138300 | 138100 | 138300 | 138000 | 4255 |
| 220 | 20231204 | 151800 | 154404581300 | 138000 | 138100 | 138100 | 138000 | 1416 |
| 221 | 20231204 | 151700 | 154209085600 | 138100 | 138100 | 138200 | 138000 | 723 |
| 222 | 20231204 | 151600 | 154109230300 | 138200 | 138100 | 138200 | 138100 | 1037 |
| 223 | 20231204 | 151500 | 153966001400 | 138100 | 138400 | 138400 | 138000 | 4863 |
| 224 | 20231204 | 151400 | 153294025800 | 138400 | 138300 | 138500 | 138300 | 1258 |
| 225 | 20231204 | 151300 | 153119892900 | 138300 | 138400 | 138500 | 138300 | 446 |
| 226 | 20231204 | 151200 | 153058170100 | 138400 | 138300 | 138500 | 138300 | 1727 |
| 227 | 20231204 | 151100 | 152819154800 | 138400 | 138500 | 138500 | 138300 | 2329 |
| 228 | 20231204 | 151000 | 152496918900 | 138400 | 138400 | 138500 | 138400 | 756 |
| 229 | 20231204 | 150900 | 152392286100 | 138400 | 138500 | 138600 | 138400 | 1321 |
| 230 | 20231204 | 150800 | 152209312400 | 138500 | 138500 | 138600 | 138400 | 1360 |
| 231 | 20231204 | 150700 | 152020934600 | 138500 | 138600 | 138600 | 138500 | 913 |
| 232 | 20231204 | 150600 | 151894436800 | 138600 | 138400 | 138600 | 138300 | 3999 |
| 233 | 20231204 | 150500 | 151340537500 | 138400 | 138400 | 138500 | 138300 | 1890 |
| 234 | 20231204 | 150400 | 151078948700 | 138500 | 138500 | 138500 | 138400 | 532 |
| 235 | 20231204 | 150300 | 151005303200 | 138500 | 138500 | 138500 | 138300 | 832 |
| 236 | 20231204 | 150200 | 150890142200 | 138500 | 138400 | 138500 | 138300 | 564 |
| 237 | 20231204 | 150100 | 150812053000 | 138500 | 138400 | 138500 | 138300 | 2280 |
| 238 | 20231204 | 150000 | 150496489700 | 138400 | 138400 | 138400 | 138300 | 318 |
| 239 | 20231204 | 145900 | 150452487800 | 138400 | 138400 | 138500 | 138300 | 2375 |
| 240 | 20231204 | 145800 | 150123789800 | 138500 | 138500 | 138700 | 138400 | 356 |
| 241 | 20231204 | 145700 | 150074493300 | 138500 | 138600 | 138700 | 138500 | 1456 |
| 242 | 20231204 | 145600 | 149872742500 | 138500 | 138500 | 138600 | 138500 | 715 |
| 243 | 20231204 | 145500 | 149773671900 | 138600 | 138500 | 138600 | 138500 | 1309 |
| 244 | 20231204 | 145400 | 149592289600 | 138500 | 138500 | 138600 | 138500 | 1094 |
| 245 | 20231204 | 145300 | 149440725200 | 138500 | 138700 | 138700 | 138500 | 671 |
| 246 | 20231204 | 145200 | 149347702200 | 138600 | 138700 | 138700 | 138500 | 1148 |
| 247 | 20231204 | 145100 | 149188531700 | 138700 | 138600 | 138700 | 138500 | 1535 |
| 248 | 20231204 | 145000 | 148975680800 | 138600 | 138600 | 138700 | 138500 | 682 |
| 249 | 20231204 | 144900 | 148881135000 | 138700 | 138600 | 138700 | 138500 | 1428 |
| 250 | 20231204 | 144800 | 148683237300 | 138600 | 138600 | 138600 | 138500 | 511 |
| 251 | 20231204 | 144700 | 148612441900 | 138600 | 138700 | 138900 | 138600 | 2041 |
| 252 | 20231204 | 144600 | 148329202700 | 138700 | 138700 | 138800 | 138700 | 881 |
| 253 | 20231204 | 144500 | 148206977100 | 138700 | 138300 | 138700 | 138300 | 3138 |
| 254 | 20231204 | 144400 | 147772327000 | 138300 | 138200 | 138400 | 138200 | 559 |
| 255 | 20231204 | 144300 | 147695015800 | 138200 | 138300 | 138400 | 138200 | 992 |
| 256 | 20231204 | 144200 | 147557833100 | 138300 | 138200 | 138400 | 138200 | 740 |
| 257 | 20231204 | 144100 | 147455493400 | 138200 | 138500 | 138500 | 138200 | 436 |
| 258 | 20231204 | 144000 | 147395182900 | 138500 | 138400 | 138500 | 138300 | 929 |
| 259 | 20231204 | 143900 | 147266624300 | 138400 | 138300 | 138400 | 138200 | 980 |
| 260 | 20231204 | 143800 | 147131067400 | 138300 | 138300 | 138400 | 138200 | 386 |
| 261 | 20231204 | 143700 | 147077690300 | 138300 | 138300 | 138400 | 138200 | 1297 |
| 262 | 20231204 | 143600 | 146898313000 | 138300 | 138200 | 138300 | 138200 | 520 |
| 263 | 20231204 | 143500 | 146826435100 | 138200 | 138200 | 138300 | 138200 | 385 |
| 264 | 20231204 | 143400 | 146773215400 | 138300 | 138300 | 138400 | 138200 | 744 |
| 265 | 20231204 | 143300 | 146670327400 | 138300 | 138400 | 138500 | 138200 | 978 |
| 266 | 20231204 | 143200 | 146535067100 | 138500 | 138300 | 138500 | 138200 | 684 |
| 267 | 20231204 | 143100 | 146440435000 | 138200 | 138300 | 138300 | 138200 | 771 |
| 268 | 20231204 | 143000 | 146333831600 | 138300 | 138100 | 138300 | 138000 | 2454 |
| 269 | 20231204 | 142900 | 145994874600 | 138200 | 138100 | 138300 | 138100 | 1481 |
| 270 | 20231204 | 142800 | 145790263200 | 138100 | 138300 | 138300 | 138000 | 1509 |
| 271 | 20231204 | 142700 | 145581791300 | 138300 | 138200 | 138300 | 138100 | 3373 |
| 272 | 20231204 | 142600 | 145115762000 | 138300 | 138400 | 138500 | 138200 | 1948 |
| 273 | 20231204 | 142500 | 144846243100 | 138400 | 138500 | 138500 | 138400 | 408 |
| 274 | 20231204 | 142400 | 144789767200 | 138500 | 138500 | 138600 | 138400 | 986 |
| 275 | 20231204 | 142300 | 144653269200 | 138500 | 138600 | 138600 | 138400 | 1642 |
| 276 | 20231204 | 142200 | 144425838800 | 138600 | 138800 | 138900 | 138600 | 1422 |
| 277 | 20231204 | 142100 | 144228573600 | 138800 | 139000 | 139100 | 138800 | 820 |
| 278 | 20231204 | 142000 | 144114646200 | 139000 | 139000 | 139100 | 138900 | 563 |
| 279 | 20231204 | 141900 | 144036387800 | 139100 | 139100 | 139200 | 139000 | 868 |
| 280 | 20231204 | 141800 | 143915690000 | 139100 | 139300 | 139300 | 139000 | 2501 |
| 281 | 20231204 | 141700 | 143567649700 | 139300 | 139200 | 139300 | 139200 | 460 |
| 282 | 20231204 | 141600 | 143503597100 | 139300 | 139200 | 139300 | 139200 | 400 |
| 283 | 20231204 | 141500 | 143447888300 | 139200 | 139300 | 139300 | 139200 | 226 |
| 284 | 20231204 | 141400 | 143416414800 | 139300 | 139300 | 139400 | 139200 | 930 |
| 285 | 20231204 | 141300 | 143286863500 | 139300 | 139300 | 139300 | 139200 | 1166 |
| 286 | 20231204 | 141200 | 143124525000 | 139300 | 139300 | 139400 | 139200 | 899 |
| 287 | 20231204 | 141100 | 142999273700 | 139300 | 139300 | 139400 | 139300 | 1167 |
| 288 | 20231204 | 141000 | 142836648000 | 139300 | 139400 | 139400 | 139200 | 540 |
| 289 | 20231204 | 140900 | 142761414300 | 139400 | 139200 | 139400 | 139200 | 1132 |
| 290 | 20231204 | 140800 | 142603739200 | 139100 | 139200 | 139300 | 139100 | 902 |
| 291 | 20231204 | 140700 | 142478158400 | 139200 | 139200 | 139300 | 139000 | 879 |
| 292 | 20231204 | 140600 | 142355831700 | 139100 | 139200 | 139300 | 139100 | 334 |
| 293 | 20231204 | 140500 | 142309336500 | 139300 | 139300 | 139300 | 139200 | 835 |
| 294 | 20231204 | 140400 | 142193088100 | 139300 | 139200 | 139300 | 139100 | 537 |
| 295 | 20231204 | 140300 | 142118317100 | 139200 | 139300 | 139300 | 139100 | 617 |
| 296 | 20231204 | 140200 | 142032415800 | 139300 | 139000 | 139300 | 138900 | 3054 |
| 297 | 20231204 | 140100 | 141607550600 | 139000 | 138700 | 139000 | 138700 | 3421 |
| 298 | 20231204 | 140000 | 141132441700 | 138700 | 138600 | 138800 | 138600 | 629 |
| 299 | 20231204 | 135900 | 141045203100 | 138600 | 138700 | 138800 | 138500 | 987 |
| 300 | 20231204 | 135800 | 140908318300 | 138700 | 138600 | 138700 | 138600 | 1560 |
| 301 | 20231204 | 135700 | 140692037900 | 138600 | 138600 | 138700 | 138600 | 1309 |
| 302 | 20231204 | 135600 | 140510576900 | 138700 | 138900 | 138900 | 138700 | 719 |
| 303 | 20231204 | 135500 | 140410824200 | 138800 | 138900 | 138900 | 138800 | 328 |
| 304 | 20231204 | 135400 | 140365282800 | 138800 | 138800 | 138900 | 138700 | 1631 |
| 305 | 20231204 | 135300 | 140138957000 | 138900 | 138800 | 139000 | 138800 | 712 |
| 306 | 20231204 | 135200 | 140040066500 | 138800 | 138900 | 138900 | 138800 | 1111 |
| 307 | 20231204 | 135100 | 139885790700 | 138900 | 138700 | 138900 | 138700 | 548 |
| 308 | 20231204 | 135000 | 139809714800 | 138700 | 138700 | 138800 | 138600 | 346 |
| 309 | 20231204 | 134900 | 139761718900 | 138600 | 138600 | 138700 | 138600 | 192 |
| 310 | 20231204 | 134800 | 139735094500 | 138600 | 138700 | 138700 | 138600 | 210 |
| 311 | 20231204 | 134700 | 139705974600 | 138700 | 138600 | 138800 | 138500 | 712 |
| 312 | 20231204 | 134600 | 139607218800 | 138500 | 138800 | 138800 | 138500 | 2969 |
| 313 | 20231204 | 134500 | 139195621100 | 138800 | 138900 | 138900 | 138700 | 450 |
| 314 | 20231204 | 134400 | 139133159200 | 138900 | 138800 | 138900 | 138800 | 255 |
| 315 | 20231204 | 134300 | 139097751700 | 138800 | 138800 | 138900 | 138700 | 1224 |
| 316 | 20231204 | 134200 | 138927811600 | 138800 | 138800 | 139000 | 138700 | 2674 |
| 317 | 20231204 | 134100 | 138556598400 | 138800 | 138700 | 138800 | 138600 | 1009 |
| 318 | 20231204 | 134000 | 138416643000 | 138700 | 138700 | 138700 | 138600 | 792 |
| 319 | 20231204 | 133900 | 138306802500 | 138700 | 138600 | 138800 | 138600 | 1716 |
| 320 | 20231204 | 133800 | 138068815900 | 138500 | 138500 | 138600 | 138500 | 412 |
| 321 | 20231204 | 133700 | 138011742200 | 138500 | 138500 | 138500 | 138400 | 1244 |
| 322 | 20231204 | 133600 | 137839464300 | 138400 | 138400 | 138500 | 138400 | 235 |
| 323 | 20231204 | 133500 | 137806931300 | 138500 | 138400 | 138500 | 138300 | 775 |
| 324 | 20231204 | 133400 | 137699696000 | 138400 | 138400 | 138500 | 138300 | 135 |
| 325 | 20231204 | 133300 | 137681010000 | 138400 | 138400 | 138400 | 138300 | 568 |
| 326 | 20231204 | 133200 | 137602419500 | 138400 | 138500 | 138500 | 138400 | 621 |
| 327 | 20231204 | 133100 | 137516434600 | 138400 | 138400 | 138500 | 138300 | 829 |
| 328 | 20231204 | 133000 | 137401725200 | 138400 | 138400 | 138400 | 138300 | 330 |
| 329 | 20231204 | 132900 | 137356064000 | 138300 | 138500 | 138600 | 138300 | 346 |
| 330 | 20231204 | 132800 | 137308146900 | 138500 | 138400 | 138600 | 138300 | 761 |
| 331 | 20231204 | 132700 | 137202761100 | 138500 | 138500 | 138600 | 138300 | 649 |
| 332 | 20231204 | 132600 | 137112931800 | 138500 | 138700 | 138700 | 138500 | 562 |
| 333 | 20231204 | 132500 | 137035065600 | 138700 | 138500 | 138700 | 138400 | 1155 |
| 334 | 20231204 | 132400 | 136874984400 | 138500 | 138300 | 138500 | 138300 | 632 |
| 335 | 20231204 | 132300 | 136787485400 | 138400 | 138400 | 138400 | 138300 | 251 |
| 336 | 20231204 | 132200 | 136752754700 | 138300 | 137900 | 138300 | 137900 | 441 |
| 337 | 20231204 | 132100 | 136691799300 | 138100 | 138300 | 138300 | 137900 | 1561 |
| 338 | 20231204 | 132000 | 136476144200 | 138200 | 138300 | 138300 | 137900 | 4391 |
| 339 | 20231204 | 131900 | 135869863500 | 138300 | 138200 | 138300 | 138100 | 1821 |
| 340 | 20231204 | 131800 | 135618332200 | 138100 | 138100 | 138200 | 138000 | 1456 |
| 341 | 20231204 | 131700 | 135417255500 | 138200 | 138400 | 138400 | 138200 | 837 |
| 342 | 20231204 | 131600 | 135301537600 | 138400 | 138600 | 138600 | 138400 | 1539 |
| 343 | 20231204 | 131500 | 135088423500 | 138600 | 138600 | 138700 | 138500 | 510 |
| 344 | 20231204 | 131400 | 135017725900 | 138700 | 138700 | 138800 | 138600 | 543 |
| 345 | 20231204 | 131300 | 134942423300 | 138700 | 138600 | 138700 | 138500 | 449 |
| 346 | 20231204 | 131200 | 134880171000 | 138600 | 138600 | 138700 | 138400 | 835 |
| 347 | 20231204 | 131100 | 134764473100 | 138600 | 138400 | 138600 | 138400 | 890 |
| 348 | 20231204 | 131000 | 134641208400 | 138400 | 138200 | 138500 | 138100 | 776 |
| 349 | 20231204 | 130900 | 134533848300 | 138200 | 138300 | 138500 | 138200 | 1803 |
| 350 | 20231204 | 130800 | 134284461800 | 138300 | 138400 | 138400 | 138300 | 1158 |
| 351 | 20231204 | 130700 | 134124225400 | 138400 | 138700 | 138700 | 138400 | 2763 |
| 352 | 20231204 | 130600 | 133741412600 | 138600 | 138400 | 138700 | 138400 | 1114 |
| 353 | 20231204 | 130500 | 133587102900 | 138400 | 138300 | 138500 | 138300 | 1225 |
| 354 | 20231204 | 130400 | 133417560900 | 138300 | 138500 | 138600 | 138300 | 886 |
| 355 | 20231204 | 130300 | 133294893900 | 138500 | 138500 | 138600 | 138400 | 935 |
| 356 | 20231204 | 130200 | 133165425100 | 138500 | 138200 | 138700 | 138100 | 2933 |
| 357 | 20231204 | 130100 | 132759801800 | 138200 | 138300 | 138400 | 138200 | 1106 |
| 358 | 20231204 | 130000 | 132606871200 | 138300 | 138400 | 138400 | 138300 | 397 |
| 359 | 20231204 | 125900 | 132551956800 | 138400 | 138300 | 138500 | 138300 | 1216 |
| 360 | 20231204 | 125800 | 132383692600 | 138200 | 138700 | 138900 | 138200 | 2226 |
| 361 | 20231204 | 125700 | 132074986000 | 138700 | 138700 | 138800 | 138600 | 1159 |
| 362 | 20231204 | 125600 | 131914228500 | 138800 | 138800 | 139000 | 138700 | 1364 |
| 363 | 20231204 | 125500 | 131724927300 | 138900 | 138500 | 138900 | 138500 | 1181 |
| 364 | 20231204 | 125400 | 131561181500 | 138500 | 138400 | 138700 | 138400 | 1933 |
| 365 | 20231204 | 125300 | 131293356500 | 138500 | 138300 | 138700 | 138200 | 4210 |
| 366 | 20231204 | 125200 | 130711034100 | 138300 | 138500 | 138500 | 138300 | 492 |
| 367 | 20231204 | 125100 | 130642956000 | 138400 | 138600 | 138600 | 138400 | 1072 |
| 368 | 20231204 | 125000 | 130494503800 | 138600 | 138600 | 138800 | 138500 | 741 |
| 369 | 20231204 | 124900 | 130391777800 | 138600 | 138500 | 138700 | 138500 | 340 |
| 370 | 20231204 | 124800 | 130344664700 | 138500 | 138600 | 138600 | 138400 | 2090 |
| 371 | 20231204 | 124700 | 130055258400 | 138600 | 138900 | 139000 | 138600 | 1266 |
| 372 | 20231204 | 124600 | 129879613300 | 139000 | 139000 | 139100 | 138900 | 798 |
| 373 | 20231204 | 124500 | 129768738100 | 139000 | 139000 | 139100 | 138900 | 1324 |
| 374 | 20231204 | 124400 | 129584746300 | 139100 | 139100 | 139100 | 139000 | 405 |
| 375 | 20231204 | 124300 | 129528417700 | 139000 | 138600 | 139100 | 138600 | 1720 |
| 376 | 20231204 | 124200 | 129289665000 | 138600 | 138900 | 138900 | 138600 | 1596 |
| 377 | 20231204 | 124100 | 129068336300 | 138900 | 138900 | 139000 | 138800 | 880 |
| 378 | 20231204 | 124000 | 128946114600 | 139000 | 139200 | 139300 | 139000 | 1190 |
| 379 | 20231204 | 123900 | 128780537400 | 139200 | 139500 | 139500 | 139200 | 622 |
| 380 | 20231204 | 123800 | 128693894900 | 139500 | 139300 | 139500 | 139200 | 520 |
| 381 | 20231204 | 123700 | 128621421000 | 139300 | 139400 | 139500 | 139200 | 669 |
| 382 | 20231204 | 123600 | 128528168900 | 139400 | 139300 | 139400 | 139100 | 369 |
| 383 | 20231204 | 123500 | 128476773800 | 139300 | 138800 | 139300 | 138700 | 1636 |
| 384 | 20231204 | 123400 | 128249290200 | 138800 | 138900 | 139000 | 138700 | 1313 |
| 385 | 20231204 | 123300 | 128066960000 | 139000 | 139100 | 139100 | 138800 | 1143 |
| 386 | 20231204 | 123200 | 127908132600 | 139000 | 139300 | 139400 | 139000 | 737 |
| 387 | 20231204 | 123100 | 127805542900 | 139300 | 139600 | 139600 | 139300 | 2059 |
| 388 | 20231204 | 123000 | 127518375900 | 139500 | 139600 | 139600 | 139400 | 473 |
| 389 | 20231204 | 122900 | 127452383100 | 139600 | 139500 | 139600 | 139300 | 1743 |
| 390 | 20231204 | 122800 | 127209305800 | 139500 | 139300 | 139500 | 139300 | 1223 |
| 391 | 20231204 | 122700 | 127038826900 | 139400 | 139100 | 139400 | 139100 | 2713 |
| 392 | 20231204 | 122600 | 126661074300 | 139100 | 138800 | 139100 | 138700 | 2515 |
| 393 | 20231204 | 122500 | 126311644900 | 138700 | 138900 | 138900 | 138700 | 811 |
| 394 | 20231204 | 122400 | 126199105400 | 138700 | 138900 | 139000 | 138700 | 1465 |
| 395 | 20231204 | 122300 | 125995705600 | 138700 | 139000 | 139100 | 138700 | 2203 |
| 396 | 20231204 | 122200 | 125689743400 | 139000 | 139200 | 139200 | 138900 | 1262 |
| 397 | 20231204 | 122100 | 125514315700 | 139100 | 139100 | 139300 | 139000 | 1473 |
| 398 | 20231204 | 122000 | 125309358400 | 139200 | 139200 | 139300 | 139100 | 1251 |
| 399 | 20231204 | 121900 | 125135262000 | 139100 | 139200 | 139300 | 139100 | 513 |
| 400 | 20231204 | 121800 | 125063876000 | 139300 | 139000 | 139300 | 139000 | 1045 |
| 401 | 20231204 | 121700 | 124918483200 | 139200 | 139400 | 139400 | 139000 | 1464 |
| 402 | 20231204 | 121600 | 124714728200 | 139400 | 139400 | 139500 | 139300 | 397 |
| 403 | 20231204 | 121500 | 124659390500 | 139500 | 139400 | 139500 | 139300 | 671 |
| 404 | 20231204 | 121400 | 124565845900 | 139400 | 139400 | 139600 | 139300 | 1392 |
| 405 | 20231204 | 121300 | 124371764800 | 139600 | 139700 | 139700 | 139300 | 754 |
| 406 | 20231204 | 121200 | 124266602100 | 139700 | 139400 | 140000 | 139300 | 2731 |
| 407 | 20231204 | 121100 | 123885220300 | 139600 | 139300 | 139700 | 139200 | 2300 |
| 408 | 20231204 | 121000 | 123564557900 | 139400 | 139400 | 139600 | 139300 | 781 |
| 409 | 20231204 | 120900 | 123455662600 | 139400 | 139500 | 139500 | 139200 | 1809 |
| 410 | 20231204 | 120800 | 123203656400 | 139400 | 139600 | 139600 | 139400 | 478 |
| 411 | 20231204 | 120700 | 123136994200 | 139600 | 139600 | 139700 | 139200 | 2148 |
| 412 | 20231204 | 120600 | 122837368600 | 139600 | 139600 | 139700 | 139500 | 439 |
| 413 | 20231204 | 120500 | 122776087100 | 139700 | 139600 | 139700 | 139500 | 802 |
| 414 | 20231204 | 120400 | 122664161500 | 139600 | 139700 | 139800 | 139600 | 1126 |
| 415 | 20231204 | 120300 | 122506929600 | 139600 | 140200 | 140300 | 139600 | 2285 |
| 416 | 20231204 | 120200 | 122187410200 | 140200 | 140200 | 140300 | 140000 | 879 |
| 417 | 20231204 | 120100 | 122064184300 | 140300 | 140400 | 140400 | 140100 | 562 |
| 418 | 20231204 | 120000 | 121985384300 | 140400 | 140300 | 140400 | 140000 | 1703 |
| 419 | 20231204 | 115900 | 121746470100 | 140300 | 140300 | 140400 | 140300 | 1733 |
| 420 | 20231204 | 115800 | 121503295400 | 140300 | 140300 | 140400 | 140300 | 1657 |
| 421 | 20231204 | 115700 | 121270739300 | 140300 | 140100 | 140400 | 140100 | 5929 |
| 422 | 20231204 | 115600 | 120439034000 | 140100 | 140200 | 140300 | 140100 | 1817 |
| 423 | 20231204 | 115500 | 120184320700 | 140300 | 140200 | 140300 | 140100 | 3316 |
| 424 | 20231204 | 115400 | 119719472400 | 140200 | 139800 | 140200 | 139700 | 8710 |
| 425 | 20231204 | 115300 | 118500079200 | 139800 | 139900 | 139900 | 139600 | 2948 |
| 426 | 20231204 | 115200 | 118087986800 | 139900 | 139800 | 139900 | 139800 | 1475 |
| 427 | 20231204 | 115100 | 117881656400 | 139800 | 139900 | 139900 | 139800 | 826 |
| 428 | 20231204 | 115000 | 117766124200 | 139900 | 139800 | 139900 | 139600 | 2337 |
| 429 | 20231204 | 114900 | 117439470900 | 139800 | 139800 | 139800 | 139700 | 508 |
| 430 | 20231204 | 114800 | 117368465200 | 139700 | 139900 | 139900 | 139700 | 1379 |
| 431 | 20231204 | 114700 | 117175676000 | 139900 | 139800 | 139900 | 139800 | 620 |
| 432 | 20231204 | 114600 | 117088954600 | 139900 | 139700 | 139900 | 139700 | 931 |
| 433 | 20231204 | 114500 | 116958802300 | 139800 | 139600 | 139800 | 139500 | 1039 |
| 434 | 20231204 | 114400 | 116813676900 | 139600 | 139200 | 139600 | 139200 | 1092 |
| 435 | 20231204 | 114300 | 116661407600 | 139300 | 139400 | 139500 | 139200 | 946 |
| 436 | 20231204 | 114200 | 116529571600 | 139500 | 139100 | 139500 | 139000 | 1684 |
| 437 | 20231204 | 114100 | 116295069700 | 139100 | 139000 | 139200 | 138900 | 541 |
| 438 | 20231204 | 114000 | 116219851500 | 138900 | 138700 | 139000 | 138600 | 3461 |
| 439 | 20231204 | 113900 | 115739606300 | 138700 | 139200 | 139300 | 138700 | 2897 |
| 440 | 20231204 | 113800 | 115336806000 | 139200 | 139600 | 139700 | 139100 | 2844 |
| 441 | 20231204 | 113700 | 114940544800 | 139700 | 139600 | 139700 | 139600 | 835 |
| 442 | 20231204 | 113600 | 114823938400 | 139700 | 139700 | 139700 | 139600 | 477 |
| 443 | 20231204 | 113500 | 114757317700 | 139700 | 139600 | 139700 | 139300 | 2459 |
| 444 | 20231204 | 113400 | 114414165700 | 139600 | 139800 | 139800 | 139600 | 2120 |
| 445 | 20231204 | 113300 | 114118000300 | 139800 | 139900 | 139900 | 139700 | 1645 |
| 446 | 20231204 | 113200 | 113888067900 | 139800 | 139900 | 140000 | 139800 | 1500 |
| 447 | 20231204 | 113100 | 113678188100 | 140000 | 140400 | 140400 | 139800 | 4011 |
| 448 | 20231204 | 113000 | 113115976800 | 140300 | 140000 | 140400 | 139900 | 22315 |
| 449 | 20231204 | 112900 | 109990187300 | 140000 | 139800 | 140000 | 139800 | 3764 |
| 450 | 20231204 | 112800 | 109463622000 | 139900 | 139800 | 139900 | 139800 | 1603 |
| 451 | 20231204 | 112700 | 109239454400 | 139900 | 139700 | 139900 | 139700 | 6382 |
| 452 | 20231204 | 112600 | 108347300000 | 139700 | 139200 | 139700 | 139100 | 10162 |
| 453 | 20231204 | 112500 | 106930323200 | 139100 | 139000 | 139200 | 139000 | 2121 |
| 454 | 20231204 | 112400 | 106635275400 | 139000 | 139100 | 139100 | 138900 | 807 |
| 455 | 20231204 | 112300 | 106523091900 | 139100 | 138900 | 139200 | 138800 | 2786 |
| 456 | 20231204 | 112200 | 106135885100 | 138900 | 139100 | 139100 | 138900 | 791 |
| 457 | 20231204 | 112100 | 106025940000 | 139100 | 139200 | 139200 | 138900 | 1827 |
| 458 | 20231204 | 112000 | 105771833700 | 139200 | 139300 | 139300 | 139100 | 1298 |
| 459 | 20231204 | 111900 | 105591154100 | 139200 | 139100 | 139300 | 139100 | 2184 |
| 460 | 20231204 | 111800 | 105287188800 | 139200 | 138800 | 139300 | 138800 | 2752 |
| 461 | 20231204 | 111700 | 104904540800 | 138800 | 138700 | 139000 | 138600 | 1574 |
| 462 | 20231204 | 111600 | 104686062000 | 138800 | 138800 | 138900 | 138500 | 3762 |
| 463 | 20231204 | 111500 | 104164278600 | 138800 | 139100 | 139200 | 138800 | 4035 |
| 464 | 20231204 | 111400 | 103603381200 | 139100 | 139100 | 139200 | 139000 | 1596 |
| 465 | 20231204 | 111300 | 103381386200 | 139100 | 139000 | 139200 | 139000 | 2559 |
| 466 | 20231204 | 111200 | 103025414900 | 139100 | 139100 | 139200 | 138900 | 4485 |
| 467 | 20231204 | 111100 | 102401782200 | 139200 | 139100 | 139200 | 139000 | 2164 |
| 468 | 20231204 | 111000 | 102100753100 | 139100 | 138900 | 139100 | 138800 | 6367 |
| 469 | 20231204 | 110900 | 101215838100 | 138900 | 138900 | 139000 | 138800 | 3058 |
| 470 | 20231204 | 110800 | 100791092200 | 138800 | 138800 | 139000 | 138600 | 3735 |
| 471 | 20231204 | 110700 | 100272589000 | 138800 | 138700 | 138800 | 138600 | 1983 |
| 472 | 20231204 | 110600 | 99997471800 | 138600 | 138700 | 138700 | 138500 | 1014 |
| 473 | 20231204 | 110500 | 99856922000 | 138600 | 138500 | 138700 | 138500 | 1849 |
| 474 | 20231204 | 110400 | 99600656300 | 138500 | 138500 | 138600 | 138300 | 933 |
| 475 | 20231204 | 110300 | 99471492900 | 138500 | 138600 | 138700 | 138500 | 1773 |
| 476 | 20231204 | 110200 | 99225800500 | 138600 | 138600 | 138600 | 138500 | 2312 |
| 477 | 20231204 | 110100 | 98905397100 | 138500 | 138000 | 138600 | 138000 | 4590 |
| 478 | 20231204 | 110000 | 98270480400 | 138000 | 138100 | 138200 | 138000 | 777 |
| 479 | 20231204 | 105900 | 98163217400 | 138200 | 138100 | 138200 | 138000 | 1668 |
| 480 | 20231204 | 105800 | 97932843400 | 138100 | 138200 | 138300 | 138000 | 1389 |
| 481 | 20231204 | 105700 | 97740896900 | 138100 | 138100 | 138300 | 138000 | 1502 |
| 482 | 20231204 | 105600 | 97533355100 | 138000 | 138400 | 138500 | 138000 | 2087 |
| 483 | 20231204 | 105500 | 97244908000 | 138500 | 138000 | 138500 | 137900 | 6878 |
| 484 | 20231204 | 105400 | 96294526300 | 137900 | 137700 | 137900 | 137700 | 2514 |
| 485 | 20231204 | 105300 | 95948002000 | 137700 | 137600 | 137800 | 137500 | 1882 |
| 486 | 20231204 | 105200 | 95688896400 | 137600 | 137700 | 137700 | 137300 | 1919 |
| 487 | 20231204 | 105100 | 95424855900 | 137700 | 137800 | 137900 | 137700 | 1131 |
| 488 | 20231204 | 105000 | 95269051500 | 137800 | 137700 | 137900 | 137600 | 2683 |
| 489 | 20231204 | 104900 | 94899309900 | 137800 | 137500 | 137800 | 137500 | 1536 |
| 490 | 20231204 | 104800 | 94687870400 | 137500 | 137000 | 137500 | 136800 | 1675 |
| 491 | 20231204 | 104700 | 94458252600 | 137000 | 137300 | 137300 | 136900 | 1084 |
| 492 | 20231204 | 104600 | 94309735300 | 137200 | 137400 | 137500 | 136800 | 3602 |
| 493 | 20231204 | 104500 | 93815693200 | 137300 | 137800 | 137800 | 137300 | 3936 |
| 494 | 20231204 | 104400 | 93274309800 | 137800 | 137800 | 137900 | 137700 | 3820 |
| 495 | 20231204 | 104300 | 92747837600 | 137700 | 137600 | 137800 | 137500 | 2905 |
| 496 | 20231204 | 104200 | 92347753100 | 137600 | 137300 | 137600 | 137300 | 3247 |
| 497 | 20231204 | 104100 | 91901341000 | 137400 | 137300 | 137400 | 137200 | 1436 |
| 498 | 20231204 | 104000 | 91704146400 | 137300 | 137000 | 137400 | 137000 | 3310 |
| 499 | 20231204 | 103900 | 91249986500 | 137000 | 136800 | 137000 | 136800 | 1677 |
| 500 | 20231204 | 103800 | 91020410000 | 136800 | 136800 | 136900 | 136700 | 1150 |
| 501 | 20231204 | 103700 | 90863089200 | 136800 | 136900 | 136900 | 136700 | 1606 |
| 502 | 20231204 | 103600 | 90643399100 | 136800 | 136900 | 137100 | 136800 | 1699 |
| 503 | 20231204 | 103500 | 90410758300 | 136900 | 136900 | 137000 | 136800 | 557 |
| 504 | 20231204 | 103400 | 90334476700 | 136900 | 136900 | 137100 | 136600 | 5028 |
| 505 | 20231204 | 103300 | 89645896000 | 136900 | 136700 | 137000 | 136700 | 3783 |
| 506 | 20231204 | 103200 | 89127931800 | 136700 | 136600 | 136700 | 136500 | 829 |
| 507 | 20231204 | 103100 | 89014647100 | 136600 | 136800 | 136800 | 136500 | 2121 |
| 508 | 20231204 | 103000 | 88724752600 | 136800 | 136400 | 136800 | 136400 | 2435 |
| 509 | 20231204 | 102900 | 88392108700 | 136400 | 136400 | 136600 | 136400 | 1625 |
| 510 | 20231204 | 102800 | 88170306600 | 136400 | 136000 | 136500 | 136000 | 1857 |
| 511 | 20231204 | 102700 | 87917277700 | 136100 | 136100 | 136100 | 136000 | 846 |
| 512 | 20231204 | 102600 | 87802200000 | 136100 | 136000 | 136100 | 135900 | 1412 |
| 513 | 20231204 | 102500 | 87610151300 | 136000 | 136100 | 136200 | 136000 | 933 |
| 514 | 20231204 | 102400 | 87483193800 | 136100 | 136200 | 136300 | 136000 | 1180 |
| 515 | 20231204 | 102300 | 87322553300 | 136300 | 136400 | 136500 | 136200 | 2249 |
| 516 | 20231204 | 102200 | 87015904200 | 136500 | 136200 | 136500 | 136200 | 1745 |
| 517 | 20231204 | 102100 | 86778001500 | 136300 | 136400 | 136500 | 136200 | 1147 |
| 518 | 20231204 | 102000 | 86621627500 | 136500 | 136200 | 136500 | 136100 | 793 |
| 519 | 20231204 | 101900 | 86513550000 | 136200 | 136400 | 136500 | 136200 | 2471 |
| 520 | 20231204 | 101800 | 86176603000 | 136500 | 136200 | 136500 | 136100 | 2787 |
| 521 | 20231204 | 101700 | 85796574000 | 136200 | 136200 | 136300 | 136100 | 1314 |
| 522 | 20231204 | 101600 | 85617616500 | 136300 | 136100 | 136300 | 136100 | 1999 |
| 523 | 20231204 | 101500 | 85345316900 | 136200 | 136300 | 136300 | 136000 | 1140 |
| 524 | 20231204 | 101400 | 85190127400 | 136300 | 135900 | 136300 | 135900 | 1268 |
| 525 | 20231204 | 101300 | 85017579600 | 135900 | 135900 | 136200 | 135800 | 2429 |
| 526 | 20231204 | 101200 | 84687126500 | 135900 | 135400 | 135900 | 135300 | 2650 |
| 527 | 20231204 | 101100 | 84327839600 | 135400 | 135300 | 135500 | 135100 | 4642 |
| 528 | 20231204 | 101000 | 83700240000 | 135200 | 135400 | 135500 | 135200 | 1824 |
| 529 | 20231204 | 100900 | 83453455100 | 135400 | 135500 | 135700 | 135300 | 2273 |
| 530 | 20231204 | 100800 | 83145450700 | 135600 | 135300 | 135600 | 135300 | 2699 |
| 531 | 20231204 | 100700 | 82779965200 | 135300 | 135500 | 135600 | 135200 | 3316 |
| 532 | 20231204 | 100600 | 82331196600 | 135500 | 135600 | 135600 | 135500 | 989 |
| 533 | 20231204 | 100500 | 82197170700 | 135500 | 135500 | 135600 | 135400 | 1576 |
| 534 | 20231204 | 100400 | 81983647700 | 135400 | 135700 | 135700 | 135400 | 3013 |
| 535 | 20231204 | 100300 | 81575234200 | 135700 | 136100 | 136100 | 135700 | 1074 |
| 536 | 20231204 | 100200 | 81429295400 | 136100 | 136100 | 136100 | 136000 | 1480 |
| 537 | 20231204 | 100100 | 81227991300 | 136100 | 136300 | 136400 | 136000 | 2831 |
| 538 | 20231204 | 100000 | 80842578200 | 136400 | 136200 | 136400 | 136000 | 636 |
| 539 | 20231204 | 095900 | 80755943300 | 136200 | 136300 | 136400 | 136100 | 1352 |
| 540 | 20231204 | 095800 | 80571687500 | 136200 | 136400 | 136500 | 135900 | 4153 |
| 541 | 20231204 | 095700 | 80006057700 | 136400 | 136100 | 136400 | 136000 | 1049 |
| 542 | 20231204 | 095600 | 79863194500 | 136100 | 136000 | 136400 | 136000 | 1200 |
| 543 | 20231204 | 095500 | 79699842600 | 136000 | 135500 | 136100 | 135400 | 3007 |
| 544 | 20231204 | 095400 | 79292004300 | 135600 | 135500 | 135700 | 135400 | 4854 |
| 545 | 20231204 | 095300 | 78634360600 | 135500 | 135700 | 135800 | 135500 | 2509 |
| 546 | 20231204 | 095200 | 78294115800 | 135700 | 135800 | 136000 | 135600 | 2651 |
| 547 | 20231204 | 095100 | 77934212100 | 135800 | 136100 | 136100 | 135700 | 1497 |
| 548 | 20231204 | 095000 | 77730876900 | 136000 | 135800 | 136200 | 135800 | 948 |
| 549 | 20231204 | 094900 | 77602017400 | 135900 | 135800 | 136300 | 135700 | 2517 |
| 550 | 20231204 | 094800 | 77259834500 | 135800 | 136400 | 136400 | 135700 | 3078 |
| 551 | 20231204 | 094700 | 76841350700 | 136600 | 136800 | 136800 | 136300 | 1575 |
| 552 | 20231204 | 094600 | 76626220000 | 136800 | 136600 | 136900 | 136200 | 4118 |
| 553 | 20231204 | 094500 | 76063273100 | 136600 | 135900 | 136800 | 135800 | 2919 |
| 554 | 20231204 | 094400 | 75665685800 | 135900 | 136200 | 136300 | 135900 | 2872 |
| 555 | 20231204 | 094300 | 75274718100 | 136300 | 136700 | 136900 | 136200 | 2192 |
| 556 | 20231204 | 094200 | 74975671800 | 136700 | 136200 | 136900 | 136100 | 2890 |
| 557 | 20231204 | 094100 | 74581105200 | 136200 | 136200 | 136200 | 135700 | 2492 |
| 558 | 20231204 | 094000 | 74242158000 | 136100 | 135700 | 136300 | 135500 | 3524 |
| 559 | 20231204 | 093900 | 73763311800 | 135700 | 135900 | 135900 | 135600 | 3432 |
| 560 | 20231204 | 093800 | 73297445700 | 135800 | 136000 | 136000 | 135500 | 10320 |
| 561 | 20231204 | 093700 | 71896667000 | 136000 | 136500 | 136600 | 135900 | 7586 |
| 562 | 20231204 | 093600 | 70863678800 | 136600 | 136900 | 137000 | 136500 | 2025 |
| 563 | 20231204 | 093500 | 70586847000 | 136900 | 136900 | 137000 | 136600 | 4283 |
| 564 | 20231204 | 093400 | 70000923000 | 136900 | 136100 | 136900 | 136100 | 2154 |
| 565 | 20231204 | 093300 | 69706754100 | 136200 | 136200 | 136700 | 136100 | 7187 |
| 566 | 20231204 | 093200 | 68726318100 | 136200 | 136100 | 136500 | 136000 | 3729 |
| 567 | 20231204 | 093100 | 68218112500 | 136000 | 136300 | 136300 | 135900 | 5666 |
| 568 | 20231204 | 093000 | 67447261400 | 136300 | 136000 | 136500 | 135800 | 9050 |
| 569 | 20231204 | 092900 | 66215858800 | 136100 | 136900 | 137500 | 136000 | 10737 |
| 570 | 20231204 | 092800 | 64750607100 | 136900 | 136700 | 137000 | 136300 | 9081 |
| 571 | 20231204 | 092700 | 63509675800 | 136700 | 137100 | 137200 | 136400 | 19201 |
| 572 | 20231204 | 092600 | 60882618100 | 137100 | 137300 | 137500 | 137100 | 7268 |
| 573 | 20231204 | 092500 | 59884699200 | 137300 | 137500 | 137500 | 137100 | 6037 |
| 574 | 20231204 | 092400 | 59056039200 | 137500 | 137900 | 138000 | 137500 | 8006 |
| 575 | 20231204 | 092300 | 57954306800 | 138000 | 138200 | 138300 | 137700 | 8109 |
| 576 | 20231204 | 092200 | 56835811000 | 138300 | 138300 | 138400 | 138100 | 3932 |
| 577 | 20231204 | 092100 | 56292270400 | 138300 | 139000 | 139000 | 138200 | 4801 |
| 578 | 20231204 | 092000 | 55626468500 | 139000 | 140000 | 140000 | 138800 | 9769 |
| 579 | 20231204 | 091900 | 54264875800 | 140000 | 139600 | 140000 | 139300 | 8828 |
| 580 | 20231204 | 091800 | 53031216000 | 139700 | 138900 | 139800 | 138600 | 6802 |
| 581 | 20231204 | 091700 | 52084459700 | 139000 | 138200 | 139100 | 138000 | 7127 |
| 582 | 20231204 | 091600 | 51096188900 | 138400 | 138400 | 138500 | 137900 | 4835 |
| 583 | 20231204 | 091500 | 50428246000 | 138200 | 138000 | 138600 | 137800 | 5035 |
| 584 | 20231204 | 091400 | 49731801800 | 138100 | 138300 | 138500 | 137500 | 8696 |
| 585 | 20231204 | 091300 | 48532084200 | 138200 | 139000 | 139400 | 137600 | 15885 |
| 586 | 20231204 | 091200 | 46333278700 | 139300 | 139900 | 140200 | 138900 | 10154 |
| 587 | 20231204 | 091100 | 44913883500 | 140000 | 138900 | 140000 | 138600 | 10986 |
| 588 | 20231204 | 091000 | 43384783800 | 138900 | 139700 | 139900 | 138400 | 15617 |
| 589 | 20231204 | 090900 | 41213245100 | 139800 | 140400 | 140500 | 139600 | 19355 |
| 590 | 20231204 | 090800 | 38502558600 | 140400 | 139900 | 140400 | 139500 | 27874 |
| 591 | 20231204 | 090700 | 34600428200 | 140000 | 138500 | 140000 | 138300 | 26976 |
| 592 | 20231204 | 090600 | 30841905500 | 138500 | 137800 | 138500 | 137400 | 10992 |
| 593 | 20231204 | 090500 | 29325201000 | 137600 | 138000 | 138700 | 137500 | 25109 |
| 594 | 20231204 | 090400 | 25852975000 | 138000 | 137200 | 138300 | 136800 | 17656 |
| 595 | 20231204 | 090300 | 23422970700 | 137100 | 137300 | 137800 | 136300 | 20166 |
| 596 | 20231204 | 090200 | 20653456900 | 137300 | 135700 | 137800 | 135600 | 25156 |
| 597 | 20231204 | 090100 | 17212526800 | 135700 | 138400 | 138700 | 134500 | 55384 |
| 598 | 20231204 | 090000 | 9659046500 | 138400 | 136200 | 138500 | 136200 | 70459 |