34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 183100 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 212284 |
| 3 | 20231204 | 183000 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 4 | 20231204 | 182900 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 5 | 20231204 | 182800 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 6 | 20231204 | 182700 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 7 | 20231204 | 182600 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 8 | 20231204 | 182500 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 9 | 20231204 | 182400 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 10 | 20231204 | 182300 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 11 | 20231204 | 182200 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 12 | 20231204 | 182100 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 13 | 20231204 | 182000 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 14 | 20231204 | 181900 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 15 | 20231204 | 181800 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 16 | 20231204 | 181700 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 17 | 20231204 | 181600 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 18 | 20231204 | 181500 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 19 | 20231204 | 181400 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 20 | 20231204 | 181300 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 21 | 20231204 | 181200 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 22 | 20231204 | 181100 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 23 | 20231204 | 181000 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 24 | 20231204 | 180900 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 25 | 20231204 | 180800 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 26 | 20231204 | 180700 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 27 | 20231204 | 180600 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 28 | 20231204 | 180500 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 29 | 20231204 | 180400 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 30 | 20231204 | 180300 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 31 | 20231204 | 180200 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 32 | 20231204 | 180100 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 212284 |
| 33 | 20231204 | 180000 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 34 | 20231204 | 175900 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 35 | 20231204 | 175800 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 36 | 20231204 | 175700 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 37 | 20231204 | 175600 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 38 | 20231204 | 175500 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 39 | 20231204 | 175400 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 40 | 20231204 | 175300 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 41 | 20231204 | 175200 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 42 | 20231204 | 175100 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 43 | 20231204 | 175000 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 44 | 20231204 | 174900 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 45 | 20231204 | 174800 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 46 | 20231204 | 174700 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 47 | 20231204 | 174600 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 48 | 20231204 | 174500 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 49 | 20231204 | 174400 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 50 | 20231204 | 174300 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 51 | 20231204 | 174200 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 52 | 20231204 | 174100 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 53 | 20231204 | 174000 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 54 | 20231204 | 173900 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 55 | 20231204 | 173800 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 56 | 20231204 | 173700 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 57 | 20231204 | 173600 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 58 | 20231204 | 173500 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 59 | 20231204 | 173400 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 60 | 20231204 | 173300 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 61 | 20231204 | 173200 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 62 | 20231204 | 173100 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 212284 |
| 63 | 20231204 | 173000 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 64 | 20231204 | 172900 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 65 | 20231204 | 172800 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 66 | 20231204 | 172700 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 67 | 20231204 | 172600 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 68 | 20231204 | 172500 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 69 | 20231204 | 172400 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 70 | 20231204 | 172300 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 71 | 20231204 | 172200 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 72 | 20231204 | 172100 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 73 | 20231204 | 172000 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 74 | 20231204 | 171900 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 75 | 20231204 | 171800 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 76 | 20231204 | 171700 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 77 | 20231204 | 171600 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 78 | 20231204 | 171500 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 79 | 20231204 | 171400 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 80 | 20231204 | 171300 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 81 | 20231204 | 171200 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 82 | 20231204 | 171100 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 83 | 20231204 | 171000 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 84 | 20231204 | 170900 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 85 | 20231204 | 170800 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 86 | 20231204 | 170700 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 87 | 20231204 | 170600 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 88 | 20231204 | 170500 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 89 | 20231204 | 170400 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 90 | 20231204 | 170300 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 91 | 20231204 | 170200 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 92 | 20231204 | 170100 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 212284 |
| 93 | 20231204 | 170000 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 94 | 20231204 | 165900 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 95 | 20231204 | 165800 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 96 | 20231204 | 165700 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 97 | 20231204 | 165600 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 98 | 20231204 | 165500 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 99 | 20231204 | 165400 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 100 | 20231204 | 165300 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 101 | 20231204 | 165200 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 102 | 20231204 | 165100 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 103 | 20231204 | 165000 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 104 | 20231204 | 164900 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 105 | 20231204 | 164800 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 106 | 20231204 | 164700 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 107 | 20231204 | 164600 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 108 | 20231204 | 164500 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 109 | 20231204 | 164400 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 110 | 20231204 | 164300 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 111 | 20231204 | 164200 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 112 | 20231204 | 164100 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 113 | 20231204 | 164000 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 114 | 20231204 | 163900 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 115 | 20231204 | 163800 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 116 | 20231204 | 163700 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 117 | 20231204 | 163600 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 118 | 20231204 | 163500 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 119 | 20231204 | 163400 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 120 | 20231204 | 163300 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 121 | 20231204 | 163200 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 122 | 20231204 | 163100 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 212284 |
| 123 | 20231204 | 163000 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 124 | 20231204 | 162900 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 125 | 20231204 | 162800 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 126 | 20231204 | 162700 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 127 | 20231204 | 162600 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 128 | 20231204 | 162500 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 129 | 20231204 | 162400 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 130 | 20231204 | 162300 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 131 | 20231204 | 162200 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 132 | 20231204 | 162100 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 133 | 20231204 | 162000 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 134 | 20231204 | 161900 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 135 | 20231204 | 161800 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 136 | 20231204 | 161700 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 137 | 20231204 | 161600 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 138 | 20231204 | 161500 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 139 | 20231204 | 161400 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 140 | 20231204 | 161300 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 141 | 20231204 | 161200 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 142 | 20231204 | 161100 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 143 | 20231204 | 161000 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 144 | 20231204 | 160900 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 145 | 20231204 | 160800 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 146 | 20231204 | 160700 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 147 | 20231204 | 160600 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 148 | 20231204 | 160500 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 149 | 20231204 | 160400 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 150 | 20231204 | 160300 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 151 | 20231204 | 160200 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 152 | 20231204 | 160100 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 212284 |
| 153 | 20231204 | 160000 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 154 | 20231204 | 155900 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 155 | 20231204 | 155800 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 156 | 20231204 | 155700 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 157 | 20231204 | 155600 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 158 | 20231204 | 155500 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 159 | 20231204 | 155400 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 160 | 20231204 | 155300 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 161 | 20231204 | 155200 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 162 | 20231204 | 155100 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 163 | 20231204 | 155000 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 164 | 20231204 | 154900 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 165 | 20231204 | 154800 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 166 | 20231204 | 154700 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 167 | 20231204 | 154600 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 168 | 20231204 | 154500 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 169 | 20231204 | 154400 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 170 | 20231204 | 154300 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 171 | 20231204 | 154200 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 172 | 20231204 | 154100 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 173 | 20231204 | 154000 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 174 | 20231204 | 153900 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 175 | 20231204 | 153800 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 176 | 20231204 | 153700 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 177 | 20231204 | 153600 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 178 | 20231204 | 153500 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 179 | 20231204 | 153400 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 180 | 20231204 | 153300 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 181 | 20231204 | 153200 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 0 |
| 182 | 20231204 | 153100 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 212284 |
| 183 | 20231204 | 153000 | 348961055000 | 131100 | 131100 | 131100 | 131100 | 212284 |
| 184 | 20231204 | 152900 | 321130622600 | 131400 | 131400 | 131400 | 131400 | 0 |
| 185 | 20231204 | 152800 | 321130622600 | 131400 | 131400 | 131400 | 131400 | 0 |
| 186 | 20231204 | 152700 | 321130622600 | 131400 | 131400 | 131400 | 131400 | 0 |
| 187 | 20231204 | 152600 | 321130622600 | 131400 | 131400 | 131400 | 131400 | 0 |
| 188 | 20231204 | 152500 | 321130622600 | 131400 | 131400 | 131400 | 131400 | 0 |
| 189 | 20231204 | 152400 | 321130622600 | 131400 | 131400 | 131400 | 131400 | 0 |
| 190 | 20231204 | 152300 | 321130622600 | 131400 | 131400 | 131400 | 131400 | 0 |
| 191 | 20231204 | 152200 | 321130622600 | 131400 | 131400 | 131400 | 131400 | 0 |
| 192 | 20231204 | 152100 | 321130622600 | 131400 | 131400 | 131400 | 131400 | 0 |
| 193 | 20231204 | 152000 | 321130622600 | 131400 | 131400 | 131400 | 131400 | 0 |
| 194 | 20231204 | 151900 | 321130622600 | 131400 | 131400 | 131500 | 131400 | 9692 |
| 195 | 20231204 | 151800 | 319856786500 | 131400 | 131400 | 131500 | 131300 | 11188 |
| 196 | 20231204 | 151700 | 318386644900 | 131500 | 131400 | 131500 | 131300 | 14567 |
| 197 | 20231204 | 151600 | 316472495700 | 131400 | 131600 | 131600 | 131400 | 4632 |
| 198 | 20231204 | 151500 | 315863622300 | 131500 | 131600 | 131600 | 131500 | 10014 |
| 199 | 20231204 | 151400 | 314546692800 | 131500 | 131500 | 131600 | 131500 | 3546 |
| 200 | 20231204 | 151300 | 314080213200 | 131600 | 131600 | 131600 | 131500 | 3243 |
| 201 | 20231204 | 151200 | 313653570300 | 131500 | 131500 | 131600 | 131400 | 18936 |
| 202 | 20231204 | 151100 | 311163301800 | 131500 | 131400 | 131500 | 131400 | 6433 |
| 203 | 20231204 | 151000 | 310317778100 | 131400 | 131400 | 131500 | 131400 | 3207 |
| 204 | 20231204 | 150900 | 309896112700 | 131500 | 131600 | 131600 | 131400 | 9477 |
| 205 | 20231204 | 150800 | 308649874300 | 131600 | 131600 | 131600 | 131500 | 4082 |
| 206 | 20231204 | 150700 | 308112886500 | 131500 | 131600 | 131600 | 131500 | 7635 |
| 207 | 20231204 | 150600 | 307108803000 | 131500 | 131500 | 131600 | 131500 | 2237 |
| 208 | 20231204 | 150500 | 306814534800 | 131500 | 131500 | 131600 | 131500 | 1742 |
| 209 | 20231204 | 150400 | 306585352900 | 131500 | 131400 | 131600 | 131400 | 10801 |
| 210 | 20231204 | 150300 | 305164940600 | 131400 | 131300 | 131500 | 131300 | 7696 |
| 211 | 20231204 | 150200 | 304153513900 | 131400 | 131400 | 131500 | 131300 | 7741 |
| 212 | 20231204 | 150100 | 303136411300 | 131500 | 131400 | 131500 | 131300 | 13044 |
| 213 | 20231204 | 150000 | 301422433400 | 131400 | 131400 | 131500 | 131400 | 12265 |
| 214 | 20231204 | 145900 | 299810756200 | 131400 | 131500 | 131500 | 131400 | 2821 |
| 215 | 20231204 | 145800 | 299440012100 | 131400 | 131500 | 131600 | 131400 | 10671 |
| 216 | 20231204 | 145700 | 298036847100 | 131600 | 131500 | 131600 | 131500 | 2747 |
| 217 | 20231204 | 145600 | 297675531500 | 131600 | 131600 | 131600 | 131500 | 2747 |
| 218 | 20231204 | 145500 | 297314184900 | 131500 | 131600 | 131600 | 131500 | 3045 |
| 219 | 20231204 | 145400 | 296913707100 | 131500 | 131500 | 131600 | 131500 | 1458 |
| 220 | 20231204 | 145300 | 296721929800 | 131500 | 131500 | 131600 | 131500 | 1056 |
| 221 | 20231204 | 145200 | 296583027400 | 131500 | 131600 | 131700 | 131500 | 3303 |
| 222 | 20231204 | 145100 | 296148361000 | 131600 | 131500 | 131700 | 131500 | 8823 |
| 223 | 20231204 | 145000 | 294987246500 | 131500 | 131500 | 131600 | 131500 | 4649 |
| 224 | 20231204 | 144900 | 294375776000 | 131600 | 131400 | 131600 | 131400 | 11970 |
| 225 | 20231204 | 144800 | 292801618900 | 131500 | 131400 | 131500 | 131400 | 1877 |
| 226 | 20231204 | 144700 | 292554889400 | 131400 | 131600 | 131600 | 131400 | 21822 |
| 227 | 20231204 | 144600 | 289685455400 | 131500 | 131600 | 131600 | 131500 | 27298 |
| 228 | 20231204 | 144500 | 286095654000 | 131500 | 131500 | 131600 | 131500 | 2266 |
| 229 | 20231204 | 144400 | 285797618500 | 131600 | 131700 | 131700 | 131500 | 8017 |
| 230 | 20231204 | 144300 | 284742571500 | 131600 | 131600 | 131700 | 131600 | 4598 |
| 231 | 20231204 | 144200 | 284137382200 | 131600 | 131600 | 131700 | 131600 | 1090 |
| 232 | 20231204 | 144100 | 283993908700 | 131600 | 131600 | 131700 | 131600 | 1345 |
| 233 | 20231204 | 144000 | 283816868900 | 131700 | 131600 | 131700 | 131600 | 1598 |
| 234 | 20231204 | 143900 | 283606541300 | 131600 | 131600 | 131700 | 131600 | 983 |
| 235 | 20231204 | 143800 | 283477140300 | 131600 | 131800 | 131800 | 131600 | 8805 |
| 236 | 20231204 | 143700 | 282317518800 | 131700 | 131700 | 131800 | 131600 | 13027 |
| 237 | 20231204 | 143600 | 280601706400 | 131700 | 131600 | 131700 | 131600 | 2004 |
| 238 | 20231204 | 143500 | 280337905600 | 131700 | 131700 | 131700 | 131600 | 1936 |
| 239 | 20231204 | 143400 | 280083086200 | 131600 | 131600 | 131700 | 131600 | 1995 |
| 240 | 20231204 | 143300 | 279820470000 | 131600 | 131600 | 131700 | 131600 | 1822 |
| 241 | 20231204 | 143200 | 279580625200 | 131700 | 131600 | 131700 | 131600 | 2131 |
| 242 | 20231204 | 143100 | 279300095900 | 131600 | 131600 | 131700 | 131500 | 3201 |
| 243 | 20231204 | 143000 | 278878766900 | 131600 | 131500 | 131700 | 131500 | 11288 |
| 244 | 20231204 | 142900 | 277393537600 | 131500 | 131600 | 131700 | 131500 | 5213 |
| 245 | 20231204 | 142800 | 276707577100 | 131600 | 131600 | 131700 | 131600 | 9552 |
| 246 | 20231204 | 142700 | 275450461600 | 131700 | 131700 | 131700 | 131600 | 3784 |
| 247 | 20231204 | 142600 | 274952447500 | 131700 | 131600 | 131700 | 131600 | 1758 |
| 248 | 20231204 | 142500 | 274721019600 | 131600 | 131600 | 131700 | 131600 | 2156 |
| 249 | 20231204 | 142400 | 274437238200 | 131600 | 131700 | 131700 | 131600 | 3110 |
| 250 | 20231204 | 142300 | 274027934600 | 131600 | 131600 | 131700 | 131600 | 1086 |
| 251 | 20231204 | 142200 | 273884996800 | 131600 | 131700 | 131700 | 131600 | 1536 |
| 252 | 20231204 | 142100 | 273682793700 | 131700 | 131700 | 131800 | 131700 | 6047 |
| 253 | 20231204 | 142000 | 272886382700 | 131700 | 131800 | 131900 | 131700 | 6042 |
| 254 | 20231204 | 141900 | 272090084200 | 131800 | 131900 | 131900 | 131800 | 1118 |
| 255 | 20231204 | 141800 | 271942668600 | 131800 | 131900 | 132000 | 131800 | 3089 |
| 256 | 20231204 | 141700 | 271535273800 | 132000 | 131800 | 132100 | 131800 | 15480 |
| 257 | 20231204 | 141600 | 269492561500 | 131800 | 131900 | 131900 | 131800 | 2486 |
| 258 | 20231204 | 141500 | 269164743300 | 131800 | 131900 | 131900 | 131800 | 2570 |
| 259 | 20231204 | 141400 | 268825830200 | 131900 | 131800 | 131900 | 131700 | 13295 |
| 260 | 20231204 | 141300 | 267073610000 | 131700 | 131800 | 131800 | 131700 | 2242 |
| 261 | 20231204 | 141200 | 266778175500 | 131700 | 131800 | 131800 | 131700 | 1174 |
| 262 | 20231204 | 141100 | 266623490800 | 131800 | 131700 | 131800 | 131700 | 1570 |
| 263 | 20231204 | 141000 | 266416628700 | 131700 | 131700 | 131800 | 131700 | 2030 |
| 264 | 20231204 | 140900 | 266149164400 | 131700 | 131800 | 131800 | 131700 | 2685 |
| 265 | 20231204 | 140800 | 265795368500 | 131800 | 131700 | 131800 | 131600 | 10530 |
| 266 | 20231204 | 140700 | 264408419100 | 131700 | 131600 | 131700 | 131600 | 1485 |
| 267 | 20231204 | 140600 | 264212932200 | 131600 | 131600 | 131700 | 131600 | 2331 |
| 268 | 20231204 | 140500 | 263906074000 | 131600 | 131600 | 131700 | 131600 | 894 |
| 269 | 20231204 | 140400 | 263788397200 | 131700 | 131700 | 131700 | 131600 | 828 |
| 270 | 20231204 | 140300 | 263679414100 | 131700 | 131600 | 131700 | 131600 | 709 |
| 271 | 20231204 | 140200 | 263586094300 | 131700 | 131500 | 131700 | 131500 | 5086 |
| 272 | 20231204 | 140100 | 262916795300 | 131600 | 131600 | 131700 | 131500 | 6512 |
| 273 | 20231204 | 140000 | 262060011600 | 131600 | 131700 | 131700 | 131600 | 9682 |
| 274 | 20231204 | 135900 | 260785446100 | 131700 | 131700 | 131800 | 131700 | 1690 |
| 275 | 20231204 | 135800 | 260562862300 | 131700 | 131700 | 131800 | 131700 | 1044 |
| 276 | 20231204 | 135700 | 260425328000 | 131700 | 131700 | 131900 | 131700 | 7232 |
| 277 | 20231204 | 135600 | 259472088400 | 131800 | 131800 | 131900 | 131700 | 4931 |
| 278 | 20231204 | 135500 | 258822143500 | 131800 | 132000 | 132100 | 131800 | 7153 |
| 279 | 20231204 | 135400 | 257878133000 | 132100 | 132000 | 132100 | 131900 | 5776 |
| 280 | 20231204 | 135300 | 257115717900 | 132000 | 131900 | 132000 | 131800 | 8582 |
| 281 | 20231204 | 135200 | 255983448800 | 131800 | 131800 | 131900 | 131800 | 1929 |
| 282 | 20231204 | 135100 | 255729055500 | 131900 | 131800 | 131900 | 131700 | 8062 |
| 283 | 20231204 | 135000 | 254666475500 | 131700 | 131800 | 131800 | 131700 | 1228 |
| 284 | 20231204 | 134900 | 254504682100 | 131700 | 131700 | 131800 | 131700 | 1265 |
| 285 | 20231204 | 134800 | 254338030300 | 131700 | 131800 | 131800 | 131700 | 3335 |
| 286 | 20231204 | 134700 | 253898545000 | 131800 | 131900 | 132000 | 131800 | 11341 |
| 287 | 20231204 | 134600 | 252402640000 | 131900 | 131900 | 132000 | 131900 | 8502 |
| 288 | 20231204 | 134500 | 251281092400 | 131800 | 131600 | 131900 | 131600 | 4568 |
| 289 | 20231204 | 134400 | 250679258300 | 131600 | 131600 | 131900 | 131500 | 8316 |
| 290 | 20231204 | 134300 | 249584314400 | 131600 | 131600 | 131800 | 131600 | 5711 |
| 291 | 20231204 | 134200 | 248832263400 | 131600 | 131700 | 132000 | 131600 | 17254 |
| 292 | 20231204 | 134100 | 246558568600 | 131700 | 131700 | 131800 | 131700 | 5834 |
| 293 | 20231204 | 134000 | 245790186100 | 131700 | 132000 | 132000 | 131700 | 27861 |
| 294 | 20231204 | 133900 | 242116485600 | 131900 | 132000 | 132000 | 131900 | 1146 |
| 295 | 20231204 | 133800 | 241965323800 | 131900 | 131900 | 132000 | 131900 | 1211 |
| 296 | 20231204 | 133700 | 241805574900 | 131900 | 132000 | 132100 | 131900 | 6383 |
| 297 | 20231204 | 133600 | 240963018200 | 132000 | 132100 | 132200 | 132000 | 4869 |
| 298 | 20231204 | 133500 | 240319818500 | 132100 | 132100 | 132200 | 132100 | 818 |
| 299 | 20231204 | 133400 | 240211753400 | 132100 | 132200 | 132200 | 132100 | 589 |
| 300 | 20231204 | 133300 | 240133928200 | 132200 | 132000 | 132200 | 132000 | 2756 |
| 301 | 20231204 | 133200 | 239769862300 | 132000 | 132000 | 132100 | 132000 | 540 |
| 302 | 20231204 | 133100 | 239698560700 | 132000 | 132100 | 132200 | 132000 | 6574 |
| 303 | 20231204 | 133000 | 238830178500 | 132100 | 132100 | 132200 | 132100 | 913 |
| 304 | 20231204 | 132900 | 238709560600 | 132100 | 132000 | 132200 | 132000 | 3880 |
| 305 | 20231204 | 132800 | 238197038900 | 132200 | 132200 | 132200 | 132000 | 7563 |
| 306 | 20231204 | 132700 | 237197963400 | 132100 | 132000 | 132200 | 132000 | 3117 |
| 307 | 20231204 | 132600 | 236786186800 | 132000 | 132100 | 132200 | 132000 | 18948 |
| 308 | 20231204 | 132500 | 234283971300 | 132000 | 132300 | 132300 | 132000 | 16601 |
| 309 | 20231204 | 132400 | 232090087500 | 132200 | 132200 | 132300 | 132200 | 574 |
| 310 | 20231204 | 132300 | 232014195500 | 132200 | 132300 | 132300 | 132200 | 1547 |
| 311 | 20231204 | 132200 | 231809558500 | 132200 | 132200 | 132300 | 132200 | 5417 |
| 312 | 20231204 | 132100 | 231093002600 | 132200 | 132200 | 132300 | 132200 | 4398 |
| 313 | 20231204 | 132000 | 230511584000 | 132200 | 132400 | 132400 | 132200 | 1617 |
| 314 | 20231204 | 131900 | 230297691800 | 132400 | 132200 | 132400 | 132200 | 4970 |
| 315 | 20231204 | 131800 | 229640196300 | 132300 | 132400 | 132500 | 132200 | 14094 |
| 316 | 20231204 | 131700 | 227774750600 | 132400 | 132400 | 132500 | 132400 | 397 |
| 317 | 20231204 | 131600 | 227722181300 | 132400 | 132500 | 132600 | 132400 | 5086 |
| 318 | 20231204 | 131500 | 227048303500 | 132500 | 132600 | 132600 | 132500 | 3159 |
| 319 | 20231204 | 131400 | 226629728700 | 132500 | 132600 | 132700 | 132500 | 7962 |
| 320 | 20231204 | 131300 | 225573979000 | 132600 | 132700 | 132700 | 132600 | 1127 |
| 321 | 20231204 | 131200 | 225424528400 | 132600 | 132600 | 132700 | 132500 | 3844 |
| 322 | 20231204 | 131100 | 224914800500 | 132600 | 132600 | 132700 | 132500 | 1322 |
| 323 | 20231204 | 131000 | 224739506900 | 132600 | 132600 | 132700 | 132600 | 634 |
| 324 | 20231204 | 130900 | 224655435500 | 132600 | 132500 | 132800 | 132500 | 16004 |
| 325 | 20231204 | 130800 | 222532366800 | 132600 | 132500 | 132600 | 132500 | 714 |
| 326 | 20231204 | 130700 | 222437720500 | 132600 | 132500 | 132600 | 132500 | 2386 |
| 327 | 20231204 | 130600 | 222121391300 | 132500 | 132500 | 132600 | 132500 | 303 |
| 328 | 20231204 | 130500 | 222081239500 | 132500 | 132300 | 132600 | 132300 | 6787 |
| 329 | 20231204 | 130400 | 221182495700 | 132300 | 132400 | 132500 | 132300 | 14022 |
| 330 | 20231204 | 130300 | 219326298500 | 132400 | 132400 | 132500 | 132400 | 1414 |
| 331 | 20231204 | 130200 | 219138969600 | 132500 | 132500 | 132500 | 132400 | 2143 |
| 332 | 20231204 | 130100 | 218855062600 | 132400 | 132400 | 132500 | 132400 | 357 |
| 333 | 20231204 | 130000 | 218807793300 | 132400 | 132500 | 132500 | 132400 | 3320 |
| 334 | 20231204 | 125900 | 218367924300 | 132600 | 132500 | 132600 | 132400 | 5785 |
| 335 | 20231204 | 125800 | 217601434500 | 132500 | 132600 | 132600 | 132400 | 4000 |
| 336 | 20231204 | 125700 | 217071433100 | 132500 | 132500 | 132600 | 132500 | 2418 |
| 337 | 20231204 | 125600 | 216751041500 | 132600 | 132500 | 132600 | 132500 | 696 |
| 338 | 20231204 | 125500 | 216658816400 | 132600 | 132500 | 132600 | 132500 | 749 |
| 339 | 20231204 | 125400 | 216559560900 | 132500 | 132500 | 132600 | 132500 | 601 |
| 340 | 20231204 | 125300 | 216479916500 | 132500 | 132500 | 132600 | 132500 | 503 |
| 341 | 20231204 | 125200 | 216413249800 | 132500 | 132400 | 132600 | 132400 | 1736 |
| 342 | 20231204 | 125100 | 216183217200 | 132400 | 132400 | 132500 | 132400 | 823 |
| 343 | 20231204 | 125000 | 216074191600 | 132400 | 132500 | 132600 | 132400 | 636 |
| 344 | 20231204 | 124900 | 215989936700 | 132600 | 132600 | 132600 | 132400 | 9775 |
| 345 | 20231204 | 124800 | 214694726300 | 132600 | 132600 | 132700 | 132500 | 2598 |
| 346 | 20231204 | 124700 | 214350286100 | 132600 | 132700 | 132700 | 132600 | 1046 |
| 347 | 20231204 | 124600 | 214211543300 | 132700 | 132700 | 132800 | 132600 | 11704 |
| 348 | 20231204 | 124500 | 212658385700 | 132700 | 132700 | 132700 | 132600 | 784 |
| 349 | 20231204 | 124400 | 212554364700 | 132700 | 132600 | 132700 | 132600 | 1679 |
| 350 | 20231204 | 124300 | 212331647800 | 132600 | 132500 | 132700 | 132500 | 1754 |
| 351 | 20231204 | 124200 | 212099096800 | 132600 | 132400 | 132600 | 132400 | 7935 |
| 352 | 20231204 | 124100 | 211048091600 | 132400 | 132400 | 132500 | 132300 | 1501 |
| 353 | 20231204 | 124000 | 210849372000 | 132400 | 132400 | 132500 | 132400 | 8619 |
| 354 | 20231204 | 123900 | 209708179900 | 132500 | 132400 | 132500 | 132400 | 514 |
| 355 | 20231204 | 123800 | 209640111500 | 132400 | 132300 | 132500 | 132300 | 6834 |
| 356 | 20231204 | 123700 | 208735218600 | 132300 | 132700 | 132800 | 132300 | 45470 |
| 357 | 20231204 | 123600 | 202706286300 | 132800 | 132700 | 132800 | 132700 | 1062 |
| 358 | 20231204 | 123500 | 202565346900 | 132700 | 132700 | 132800 | 132700 | 580 |
| 359 | 20231204 | 123400 | 202488352000 | 132800 | 132800 | 132800 | 132700 | 5366 |
| 360 | 20231204 | 123300 | 201775822200 | 132700 | 132700 | 132800 | 132700 | 1253 |
| 361 | 20231204 | 123200 | 201609496500 | 132800 | 132700 | 132800 | 132700 | 3647 |
| 362 | 20231204 | 123100 | 201125218600 | 132800 | 132700 | 132800 | 132700 | 4358 |
| 363 | 20231204 | 123000 | 200546861100 | 132700 | 132900 | 132900 | 132700 | 5680 |
| 364 | 20231204 | 122900 | 199792636000 | 132800 | 132900 | 133000 | 132800 | 26067 |
| 365 | 20231204 | 122800 | 196328976200 | 132900 | 132900 | 133000 | 132900 | 330 |
| 366 | 20231204 | 122700 | 196285111500 | 133000 | 132900 | 133000 | 132900 | 572 |
| 367 | 20231204 | 122600 | 196209085200 | 132900 | 132800 | 133000 | 132800 | 4493 |
| 368 | 20231204 | 122500 | 195611986100 | 132800 | 132900 | 132900 | 132800 | 3934 |
| 369 | 20231204 | 122400 | 195089198100 | 132800 | 132800 | 132900 | 132800 | 469 |
| 370 | 20231204 | 122300 | 195026884500 | 132900 | 132900 | 133000 | 132800 | 3523 |
| 371 | 20231204 | 122200 | 194558680000 | 132800 | 132800 | 133000 | 132800 | 8956 |
| 372 | 20231204 | 122100 | 193368441400 | 132800 | 132800 | 133000 | 132800 | 4102 |
| 373 | 20231204 | 122000 | 192823307700 | 132800 | 133000 | 133000 | 132800 | 12020 |
| 374 | 20231204 | 121900 | 191225927100 | 132900 | 133000 | 133100 | 132900 | 2426 |
| 375 | 20231204 | 121800 | 190903282000 | 133000 | 132900 | 133100 | 132900 | 2544 |
| 376 | 20231204 | 121700 | 190564934200 | 133000 | 133000 | 133000 | 132900 | 8377 |
| 377 | 20231204 | 121600 | 189450815400 | 132900 | 132900 | 133000 | 132900 | 898 |
| 378 | 20231204 | 121500 | 189331418200 | 132900 | 133000 | 133000 | 132900 | 287 |
| 379 | 20231204 | 121400 | 189293272200 | 132900 | 133000 | 133000 | 132900 | 1504 |
| 380 | 20231204 | 121300 | 189093240900 | 133000 | 132900 | 133100 | 132900 | 4684 |
| 381 | 20231204 | 121200 | 188470280000 | 132900 | 133000 | 133000 | 132900 | 430 |
| 382 | 20231204 | 121100 | 188413122900 | 133000 | 133000 | 133100 | 132900 | 8989 |
| 383 | 20231204 | 121000 | 187217665800 | 133000 | 133000 | 133200 | 133000 | 5033 |
| 384 | 20231204 | 120900 | 186547818500 | 133000 | 133000 | 133100 | 133000 | 2501 |
| 385 | 20231204 | 120800 | 186215000100 | 133100 | 133100 | 133200 | 133000 | 8737 |
| 386 | 20231204 | 120700 | 185052126700 | 133100 | 133100 | 133200 | 133100 | 512 |
| 387 | 20231204 | 120600 | 184983975800 | 133200 | 133200 | 133300 | 133100 | 6662 |
| 388 | 20231204 | 120500 | 184096628500 | 133200 | 133300 | 133300 | 133200 | 623 |
| 389 | 20231204 | 120400 | 184013624200 | 133300 | 133300 | 133400 | 133300 | 1347 |
| 390 | 20231204 | 120300 | 183834040600 | 133300 | 133200 | 133300 | 133200 | 5281 |
| 391 | 20231204 | 120200 | 183130104800 | 133200 | 133300 | 133300 | 133200 | 6470 |
| 392 | 20231204 | 120100 | 182267704700 | 133300 | 133200 | 133300 | 133200 | 4248 |
| 393 | 20231204 | 120000 | 181701482000 | 133200 | 133300 | 133400 | 133200 | 6737 |
| 394 | 20231204 | 115900 | 180803491700 | 133400 | 133200 | 133400 | 133200 | 8295 |
| 395 | 20231204 | 115800 | 179697761600 | 133300 | 133300 | 133300 | 133200 | 370 |
| 396 | 20231204 | 115700 | 179648475100 | 133200 | 133400 | 133400 | 133200 | 4584 |
| 397 | 20231204 | 115600 | 179037471300 | 133400 | 133300 | 133400 | 133300 | 798 |
| 398 | 20231204 | 115500 | 178931095200 | 133300 | 133400 | 133500 | 133300 | 11041 |
| 399 | 20231204 | 115400 | 177458297800 | 133400 | 133400 | 133500 | 133400 | 586 |
| 400 | 20231204 | 115300 | 177380119700 | 133500 | 133400 | 133500 | 133400 | 361 |
| 401 | 20231204 | 115200 | 177331961200 | 133400 | 133400 | 133500 | 133400 | 779 |
| 402 | 20231204 | 115100 | 177228019600 | 133500 | 133500 | 133500 | 133400 | 3749 |
| 403 | 20231204 | 115000 | 176727605000 | 133500 | 133600 | 133600 | 133500 | 712 |
| 404 | 20231204 | 114900 | 176632546300 | 133500 | 133600 | 133600 | 133500 | 539 |
| 405 | 20231204 | 114800 | 176560588900 | 133500 | 133500 | 133600 | 133500 | 1356 |
| 406 | 20231204 | 114700 | 176379560600 | 133600 | 133500 | 133600 | 133400 | 3530 |
| 407 | 20231204 | 114600 | 175908309700 | 133500 | 133600 | 133600 | 133500 | 2836 |
| 408 | 20231204 | 114500 | 175529550200 | 133700 | 133600 | 133700 | 133600 | 699 |
| 409 | 20231204 | 114400 | 175436162900 | 133600 | 133500 | 133700 | 133500 | 2697 |
| 410 | 20231204 | 114300 | 175075842400 | 133500 | 133600 | 133700 | 133500 | 2252 |
| 411 | 20231204 | 114200 | 174774975700 | 133700 | 133600 | 133700 | 133600 | 829 |
| 412 | 20231204 | 114100 | 174664219200 | 133600 | 133900 | 133900 | 133600 | 6248 |
| 413 | 20231204 | 114000 | 173828361500 | 133800 | 133800 | 133900 | 133800 | 4228 |
| 414 | 20231204 | 113900 | 173262643300 | 133900 | 133800 | 133900 | 133800 | 4381 |
| 415 | 20231204 | 113800 | 172676394800 | 133800 | 133900 | 133900 | 133800 | 1249 |
| 416 | 20231204 | 113700 | 172509233100 | 133800 | 133800 | 133900 | 133800 | 461 |
| 417 | 20231204 | 113600 | 172447523400 | 133900 | 133800 | 133900 | 133800 | 5808 |
| 418 | 20231204 | 113500 | 171669861100 | 133900 | 133800 | 133900 | 133800 | 2966 |
| 419 | 20231204 | 113400 | 171272974800 | 133800 | 133800 | 133900 | 133800 | 2990 |
| 420 | 20231204 | 113300 | 170872824800 | 133900 | 133900 | 133900 | 133800 | 1505 |
| 421 | 20231204 | 113200 | 170671343100 | 133900 | 133900 | 133900 | 133800 | 11761 |
| 422 | 20231204 | 113100 | 169096584800 | 133800 | 133700 | 133900 | 133700 | 19671 |
| 423 | 20231204 | 113000 | 166464515500 | 133700 | 133600 | 133800 | 133600 | 11910 |
| 424 | 20231204 | 112900 | 164872159700 | 133700 | 133700 | 133700 | 133600 | 877 |
| 425 | 20231204 | 112800 | 164754961600 | 133600 | 133600 | 133700 | 133600 | 1546 |
| 426 | 20231204 | 112700 | 164548381100 | 133700 | 133600 | 133700 | 133600 | 1372 |
| 427 | 20231204 | 112600 | 164364982300 | 133700 | 133700 | 133700 | 133600 | 1091 |
| 428 | 20231204 | 112500 | 164219175000 | 133700 | 133600 | 133700 | 133500 | 5142 |
| 429 | 20231204 | 112400 | 163532190000 | 133500 | 133500 | 133600 | 133400 | 1127 |
| 430 | 20231204 | 112300 | 163381758100 | 133500 | 133300 | 133600 | 133300 | 11930 |
| 431 | 20231204 | 112200 | 161789620200 | 133300 | 133300 | 133300 | 133100 | 5544 |
| 432 | 20231204 | 112100 | 161050911300 | 133400 | 133300 | 133400 | 133300 | 786 |
| 433 | 20231204 | 112000 | 160946128300 | 133300 | 133300 | 133400 | 133300 | 982 |
| 434 | 20231204 | 111900 | 160815226500 | 133300 | 133200 | 133400 | 133100 | 4925 |
| 435 | 20231204 | 111800 | 160158966600 | 133200 | 133200 | 133300 | 133200 | 4760 |
| 436 | 20231204 | 111700 | 159524928800 | 133200 | 133400 | 133400 | 133200 | 11949 |
| 437 | 20231204 | 111600 | 157932120200 | 133300 | 133400 | 133500 | 133300 | 3547 |
| 438 | 20231204 | 111500 | 157458958700 | 133400 | 133400 | 133500 | 133300 | 5803 |
| 439 | 20231204 | 111400 | 156684488500 | 133400 | 133500 | 133500 | 133300 | 3608 |
| 440 | 20231204 | 111300 | 156203037100 | 133500 | 133300 | 133600 | 133300 | 7886 |
| 441 | 20231204 | 111200 | 155150759600 | 133300 | 133400 | 133400 | 133300 | 4555 |
| 442 | 20231204 | 111100 | 154543294800 | 133400 | 133400 | 133500 | 133400 | 1122 |
| 443 | 20231204 | 111000 | 154393615500 | 133400 | 133600 | 133600 | 133400 | 1764 |
| 444 | 20231204 | 110900 | 154158202100 | 133500 | 133600 | 133600 | 133500 | 1393 |
| 445 | 20231204 | 110800 | 153972165500 | 133600 | 133600 | 133700 | 133600 | 1404 |
| 446 | 20231204 | 110700 | 153784590400 | 133600 | 133700 | 133700 | 133600 | 996 |
| 447 | 20231204 | 110600 | 153651471300 | 133700 | 133800 | 133900 | 133700 | 6394 |
| 448 | 20231204 | 110500 | 152796040900 | 133900 | 133800 | 133900 | 133800 | 1690 |
| 449 | 20231204 | 110400 | 152569871900 | 133800 | 133900 | 133900 | 133800 | 929 |
| 450 | 20231204 | 110300 | 152445562100 | 133800 | 133900 | 133900 | 133800 | 4665 |
| 451 | 20231204 | 110200 | 151821267600 | 133800 | 133900 | 133900 | 133800 | 2167 |
| 452 | 20231204 | 110100 | 151531312400 | 133800 | 133800 | 133900 | 133800 | 2877 |
| 453 | 20231204 | 110000 | 151146360000 | 133900 | 133800 | 133900 | 133800 | 1128 |
| 454 | 20231204 | 105900 | 150995391200 | 133800 | 133700 | 133900 | 133700 | 11239 |
| 455 | 20231204 | 105800 | 149491442900 | 133800 | 133700 | 133800 | 133700 | 1024 |
| 456 | 20231204 | 105700 | 149354509600 | 133700 | 133600 | 133800 | 133600 | 4942 |
| 457 | 20231204 | 105600 | 148693781300 | 133600 | 133500 | 133700 | 133500 | 9922 |
| 458 | 20231204 | 105500 | 147368007100 | 133500 | 133500 | 133600 | 133500 | 1129 |
| 459 | 20231204 | 105400 | 147217283700 | 133600 | 133500 | 133600 | 133400 | 5429 |
| 460 | 20231204 | 105300 | 146492319700 | 133400 | 133500 | 133500 | 133400 | 849 |
| 461 | 20231204 | 105200 | 146379030700 | 133400 | 133600 | 133700 | 133400 | 5409 |
| 462 | 20231204 | 105100 | 145656670500 | 133600 | 133500 | 133600 | 133400 | 7827 |
| 463 | 20231204 | 105000 | 144611353000 | 133500 | 133500 | 133600 | 133500 | 1826 |
| 464 | 20231204 | 104900 | 144367578800 | 133500 | 133500 | 133600 | 133500 | 1060 |
| 465 | 20231204 | 104800 | 144226057000 | 133500 | 133500 | 133600 | 133500 | 675 |
| 466 | 20231204 | 104700 | 144135940100 | 133500 | 133500 | 133600 | 133500 | 1635 |
| 467 | 20231204 | 104600 | 143917666900 | 133500 | 133600 | 133700 | 133500 | 1394 |
| 468 | 20231204 | 104500 | 143731439800 | 133700 | 133800 | 133800 | 133500 | 16950 |
| 469 | 20231204 | 104400 | 141466158100 | 133700 | 133700 | 133800 | 133700 | 2997 |
| 470 | 20231204 | 104300 | 141065456100 | 133700 | 133800 | 133800 | 133700 | 983 |
| 471 | 20231204 | 104200 | 140933994800 | 133700 | 133700 | 133800 | 133700 | 1375 |
| 472 | 20231204 | 104100 | 140750145200 | 133800 | 133700 | 133800 | 133700 | 1143 |
| 473 | 20231204 | 104000 | 140597263500 | 133700 | 133600 | 133800 | 133600 | 6052 |
| 474 | 20231204 | 103900 | 139788141400 | 133600 | 133600 | 133800 | 133600 | 6227 |
| 475 | 20231204 | 103800 | 138955600700 | 133600 | 133600 | 133700 | 133600 | 674 |
| 476 | 20231204 | 103700 | 138865538500 | 133600 | 133700 | 133800 | 133600 | 3668 |
| 477 | 20231204 | 103600 | 138375022200 | 133600 | 133700 | 133800 | 133600 | 9194 |
| 478 | 20231204 | 103500 | 137145792000 | 133700 | 133800 | 133800 | 133600 | 2537 |
| 479 | 20231204 | 103400 | 136806593700 | 133700 | 133500 | 133800 | 133400 | 21310 |
| 480 | 20231204 | 103300 | 133960188500 | 133400 | 133400 | 133500 | 133300 | 6683 |
| 481 | 20231204 | 103200 | 133068890600 | 133400 | 133300 | 133500 | 133200 | 3786 |
| 482 | 20231204 | 103100 | 132563901500 | 133200 | 133200 | 133300 | 133200 | 486 |
| 483 | 20231204 | 103000 | 132499159800 | 133200 | 133200 | 133400 | 133200 | 2148 |
| 484 | 20231204 | 102900 | 132212927100 | 133300 | 133300 | 133400 | 133200 | 3241 |
| 485 | 20231204 | 102800 | 131781026200 | 133300 | 133300 | 133400 | 133300 | 1596 |
| 486 | 20231204 | 102700 | 131568262300 | 133200 | 133400 | 133500 | 133200 | 9958 |
| 487 | 20231204 | 102600 | 130240474700 | 133400 | 133500 | 133500 | 133200 | 10950 |
| 488 | 20231204 | 102500 | 128780025100 | 133400 | 133200 | 133500 | 133200 | 13755 |
| 489 | 20231204 | 102400 | 126944952700 | 133200 | 133000 | 133200 | 133000 | 7265 |
| 490 | 20231204 | 102300 | 125977826300 | 133000 | 133000 | 133100 | 133000 | 3149 |
| 491 | 20231204 | 102200 | 125558910100 | 132900 | 132900 | 133100 | 132900 | 5277 |
| 492 | 20231204 | 102100 | 124857170600 | 132900 | 132900 | 133000 | 132900 | 3090 |
| 493 | 20231204 | 102000 | 124446490700 | 132900 | 133000 | 133100 | 132900 | 4316 |
| 494 | 20231204 | 101900 | 123872553400 | 133000 | 133000 | 133100 | 133000 | 2787 |
| 495 | 20231204 | 101800 | 123501820500 | 133000 | 133000 | 133200 | 132900 | 5757 |
| 496 | 20231204 | 101700 | 122735861400 | 133100 | 133100 | 133200 | 133000 | 10196 |
| 497 | 20231204 | 101600 | 121378709800 | 133000 | 132800 | 133100 | 132800 | 7289 |
| 498 | 20231204 | 101500 | 120409673000 | 132800 | 132900 | 133000 | 132800 | 4799 |
| 499 | 20231204 | 101400 | 119771995700 | 133000 | 132900 | 133000 | 132900 | 4226 |
| 500 | 20231204 | 101300 | 119210349800 | 132900 | 133100 | 133200 | 132900 | 7724 |
| 501 | 20231204 | 101200 | 118182784500 | 133100 | 133100 | 133200 | 133100 | 1546 |
| 502 | 20231204 | 101100 | 117977003400 | 133200 | 133000 | 133200 | 133000 | 12306 |
| 503 | 20231204 | 101000 | 116339071500 | 133000 | 133000 | 133100 | 133000 | 6947 |
| 504 | 20231204 | 100900 | 115415114900 | 133000 | 133000 | 133100 | 133000 | 1937 |
| 505 | 20231204 | 100800 | 115157489100 | 133000 | 133000 | 133100 | 133000 | 3863 |
| 506 | 20231204 | 100700 | 114643606900 | 133000 | 133000 | 133100 | 133000 | 1562 |
| 507 | 20231204 | 100600 | 114435841200 | 133100 | 133100 | 133200 | 133000 | 3052 |
| 508 | 20231204 | 100500 | 114029709600 | 133100 | 132900 | 133200 | 132900 | 14378 |
| 509 | 20231204 | 100400 | 112116797300 | 132900 | 133100 | 133100 | 132900 | 9743 |
| 510 | 20231204 | 100300 | 110821096300 | 133100 | 133200 | 133300 | 133100 | 12101 |
| 511 | 20231204 | 100200 | 109209359400 | 133200 | 133200 | 133300 | 133200 | 2349 |
| 512 | 20231204 | 100100 | 108896464600 | 133300 | 133300 | 133400 | 133200 | 5139 |
| 513 | 20231204 | 100000 | 108211514600 | 133300 | 133300 | 133500 | 133300 | 23323 |
| 514 | 20231204 | 095900 | 105100287700 | 133300 | 133400 | 133400 | 133300 | 1343 |
| 515 | 20231204 | 095800 | 104921245200 | 133300 | 133300 | 133400 | 133300 | 1108 |
| 516 | 20231204 | 095700 | 104773490400 | 133400 | 133400 | 133400 | 133300 | 2647 |
| 517 | 20231204 | 095600 | 104420640100 | 133300 | 133400 | 133400 | 133300 | 2183 |
| 518 | 20231204 | 095500 | 104129581200 | 133400 | 133400 | 133500 | 133400 | 1194 |
| 519 | 20231204 | 095400 | 103970295000 | 133400 | 133400 | 133500 | 133300 | 2842 |
| 520 | 20231204 | 095300 | 103591148000 | 133400 | 133500 | 133600 | 133400 | 4805 |
| 521 | 20231204 | 095200 | 102949627000 | 133500 | 133600 | 133600 | 133500 | 1343 |
| 522 | 20231204 | 095100 | 102770329400 | 133500 | 133600 | 133600 | 133400 | 4780 |
| 523 | 20231204 | 095000 | 102132149600 | 133600 | 133500 | 133600 | 133500 | 3143 |
| 524 | 20231204 | 094900 | 101712309100 | 133500 | 133300 | 133600 | 133300 | 7460 |
| 525 | 20231204 | 094800 | 100716589500 | 133300 | 133300 | 133400 | 133200 | 12101 |
| 526 | 20231204 | 094700 | 99103543100 | 133300 | 133300 | 133400 | 133300 | 437 |
| 527 | 20231204 | 094600 | 99045278400 | 133300 | 133300 | 133400 | 133300 | 9668 |
| 528 | 20231204 | 094500 | 97756495300 | 133300 | 133400 | 133400 | 133300 | 738 |
| 529 | 20231204 | 094400 | 97658094700 | 133400 | 133500 | 133600 | 133400 | 4979 |
| 530 | 20231204 | 094300 | 96993640500 | 133600 | 133600 | 133700 | 133500 | 3127 |
| 531 | 20231204 | 094200 | 96575866500 | 133700 | 133500 | 133700 | 133400 | 15866 |
| 532 | 20231204 | 094100 | 94456889300 | 133400 | 133400 | 133500 | 133300 | 3827 |
| 533 | 20231204 | 094000 | 93946355800 | 133300 | 133300 | 133400 | 133200 | 1166 |
| 534 | 20231204 | 093900 | 93790860000 | 133200 | 133200 | 133400 | 133100 | 13402 |
| 535 | 20231204 | 093800 | 92005207200 | 133200 | 133000 | 133200 | 132900 | 13972 |
| 536 | 20231204 | 093700 | 90146007000 | 133000 | 132800 | 133000 | 132800 | 16301 |
| 537 | 20231204 | 093600 | 87979478200 | 132800 | 133200 | 133300 | 132800 | 28567 |
| 538 | 20231204 | 093500 | 84179759800 | 133300 | 133400 | 133400 | 133200 | 14557 |
| 539 | 20231204 | 093400 | 82239504300 | 133300 | 133500 | 133500 | 133300 | 12482 |
| 540 | 20231204 | 093300 | 80574437500 | 133500 | 133500 | 133500 | 133400 | 1367 |
| 541 | 20231204 | 093200 | 80391980900 | 133500 | 133400 | 133500 | 133400 | 4748 |
| 542 | 20231204 | 093100 | 79758384700 | 133500 | 133300 | 133600 | 133300 | 17887 |
| 543 | 20231204 | 093000 | 77371876600 | 133300 | 133500 | 133500 | 133300 | 27194 |
| 544 | 20231204 | 092900 | 73743000700 | 133500 | 133500 | 133600 | 133500 | 3696 |
| 545 | 20231204 | 092800 | 73249509300 | 133500 | 133600 | 133600 | 133500 | 5130 |
| 546 | 20231204 | 092700 | 72564244600 | 133600 | 133600 | 133700 | 133600 | 5180 |
| 547 | 20231204 | 092600 | 71872186100 | 133600 | 133500 | 133600 | 133500 | 3035 |
| 548 | 20231204 | 092500 | 71466975200 | 133600 | 133600 | 133700 | 133500 | 3275 |
| 549 | 20231204 | 092400 | 71029428100 | 133700 | 133600 | 133800 | 133600 | 7499 |
| 550 | 20231204 | 092300 | 70026696100 | 133700 | 133600 | 133700 | 133500 | 11670 |
| 551 | 20231204 | 092200 | 68467438100 | 133600 | 133600 | 133700 | 133600 | 1623 |
| 552 | 20231204 | 092100 | 68250503800 | 133600 | 133700 | 133900 | 133600 | 12915 |
| 553 | 20231204 | 092000 | 66523356800 | 133700 | 133600 | 133800 | 133600 | 7515 |
| 554 | 20231204 | 091900 | 65518633400 | 133600 | 133700 | 133800 | 133600 | 4281 |
| 555 | 20231204 | 091800 | 64946187700 | 133700 | 133900 | 134000 | 133700 | 8776 |
| 556 | 20231204 | 091700 | 63771401000 | 134000 | 134100 | 134200 | 133900 | 6331 |
| 557 | 20231204 | 091600 | 62922699300 | 134100 | 134100 | 134200 | 134100 | 7871 |
| 558 | 20231204 | 091500 | 61867137800 | 134100 | 133900 | 134100 | 133900 | 11114 |
| 559 | 20231204 | 091400 | 60377056200 | 134000 | 134000 | 134100 | 133900 | 28118 |
| 560 | 20231204 | 091300 | 56609138200 | 133900 | 133700 | 134000 | 133700 | 7018 |
| 561 | 20231204 | 091200 | 55669700200 | 133800 | 133700 | 133900 | 133700 | 17893 |
| 562 | 20231204 | 091100 | 53275363300 | 133700 | 133600 | 133900 | 133600 | 12588 |
| 563 | 20231204 | 091000 | 51592006600 | 133600 | 133700 | 133800 | 133600 | 11908 |
| 564 | 20231204 | 090900 | 49999549100 | 133700 | 133700 | 133900 | 133700 | 9221 |
| 565 | 20231204 | 090800 | 48765729500 | 133700 | 133900 | 134000 | 133600 | 9151 |
| 566 | 20231204 | 090700 | 47541431800 | 133900 | 134100 | 134100 | 133900 | 15305 |
| 567 | 20231204 | 090600 | 45490363900 | 134000 | 133700 | 134100 | 133600 | 16591 |
| 568 | 20231204 | 090500 | 43269744300 | 133600 | 133600 | 133700 | 133600 | 8133 |
| 569 | 20231204 | 090400 | 42183001000 | 133600 | 133900 | 134000 | 133500 | 15038 |
| 570 | 20231204 | 090300 | 40171361800 | 133900 | 134300 | 134300 | 133900 | 17285 |
| 571 | 20231204 | 090200 | 37852679100 | 134200 | 134300 | 134600 | 134200 | 45125 |
| 572 | 20231204 | 090100 | 31787118700 | 134300 | 133800 | 134500 | 133700 | 76525 |
| 573 | 20231204 | 090000 | 21530874000 | 133800 | 133400 | 134000 | 133200 | 161043 |