34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184400 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 3842 |
| 3 | 20231205 | 184300 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 4 | 20231205 | 184200 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 5 | 20231205 | 184100 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 6 | 20231205 | 184000 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 7 | 20231205 | 183900 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 8 | 20231205 | 183800 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 9 | 20231205 | 183700 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 10 | 20231205 | 183600 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 11 | 20231205 | 183500 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 12 | 20231205 | 183400 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 13 | 20231205 | 183300 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 14 | 20231205 | 183200 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 15 | 20231205 | 183100 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 16 | 20231205 | 183000 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 17 | 20231205 | 182900 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 18 | 20231205 | 182800 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 19 | 20231205 | 182700 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 20 | 20231205 | 182600 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 21 | 20231205 | 182500 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 22 | 20231205 | 182400 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 23 | 20231205 | 182300 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 24 | 20231205 | 182200 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 25 | 20231205 | 182100 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 26 | 20231205 | 182000 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 27 | 20231205 | 181900 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 28 | 20231205 | 181800 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 29 | 20231205 | 181700 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 30 | 20231205 | 181600 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 31 | 20231205 | 181500 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 32 | 20231205 | 181400 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 3842 |
| 33 | 20231205 | 181300 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 34 | 20231205 | 181200 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 35 | 20231205 | 181100 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 36 | 20231205 | 181000 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 37 | 20231205 | 180900 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 38 | 20231205 | 180800 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 39 | 20231205 | 180700 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 40 | 20231205 | 180600 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 41 | 20231205 | 180500 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 42 | 20231205 | 180400 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 43 | 20231205 | 180300 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 44 | 20231205 | 180200 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 45 | 20231205 | 180100 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 46 | 20231205 | 180000 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 47 | 20231205 | 175900 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 48 | 20231205 | 175800 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 49 | 20231205 | 175700 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 50 | 20231205 | 175600 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 51 | 20231205 | 175500 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 52 | 20231205 | 175400 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 53 | 20231205 | 175300 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 54 | 20231205 | 175200 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 55 | 20231205 | 175100 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 56 | 20231205 | 175000 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 57 | 20231205 | 174900 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 58 | 20231205 | 174800 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 59 | 20231205 | 174700 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 60 | 20231205 | 174600 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 61 | 20231205 | 174500 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 62 | 20231205 | 174400 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 3842 |
| 63 | 20231205 | 174300 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 64 | 20231205 | 174200 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 65 | 20231205 | 174100 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 66 | 20231205 | 174000 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 67 | 20231205 | 173900 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 68 | 20231205 | 173800 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 69 | 20231205 | 173700 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 70 | 20231205 | 173600 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 71 | 20231205 | 173500 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 72 | 20231205 | 173400 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 73 | 20231205 | 173300 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 74 | 20231205 | 173200 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 75 | 20231205 | 173100 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 76 | 20231205 | 173000 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 77 | 20231205 | 172900 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 78 | 20231205 | 172800 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 79 | 20231205 | 172700 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 80 | 20231205 | 172600 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 81 | 20231205 | 172500 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 82 | 20231205 | 172400 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 83 | 20231205 | 172300 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 84 | 20231205 | 172200 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 85 | 20231205 | 172100 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 86 | 20231205 | 172000 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 87 | 20231205 | 171900 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 88 | 20231205 | 171800 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 89 | 20231205 | 171700 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 90 | 20231205 | 171600 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 91 | 20231205 | 171500 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 92 | 20231205 | 171400 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 3842 |
| 93 | 20231205 | 171300 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 94 | 20231205 | 171200 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 95 | 20231205 | 171100 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 96 | 20231205 | 171000 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 97 | 20231205 | 170900 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 98 | 20231205 | 170800 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 99 | 20231205 | 170700 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 100 | 20231205 | 170600 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 101 | 20231205 | 170500 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 102 | 20231205 | 170400 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 103 | 20231205 | 170300 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 104 | 20231205 | 170200 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 105 | 20231205 | 170100 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 106 | 20231205 | 170000 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 107 | 20231205 | 165900 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 108 | 20231205 | 165800 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 109 | 20231205 | 165700 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 110 | 20231205 | 165600 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 111 | 20231205 | 165500 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 112 | 20231205 | 165400 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 113 | 20231205 | 165300 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 114 | 20231205 | 165200 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 115 | 20231205 | 165100 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 116 | 20231205 | 165000 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 117 | 20231205 | 164900 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 118 | 20231205 | 164800 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 119 | 20231205 | 164700 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 120 | 20231205 | 164600 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 121 | 20231205 | 164500 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 122 | 20231205 | 164400 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 3842 |
| 123 | 20231205 | 164300 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 124 | 20231205 | 164200 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 125 | 20231205 | 164100 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 126 | 20231205 | 164000 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 127 | 20231205 | 163900 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 128 | 20231205 | 163800 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 129 | 20231205 | 163700 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 130 | 20231205 | 163600 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 131 | 20231205 | 163500 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 132 | 20231205 | 163400 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 133 | 20231205 | 163300 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 134 | 20231205 | 163200 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 135 | 20231205 | 163100 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 136 | 20231205 | 163000 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 137 | 20231205 | 162900 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 138 | 20231205 | 162800 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 139 | 20231205 | 162700 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 140 | 20231205 | 162600 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 141 | 20231205 | 162500 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 142 | 20231205 | 162400 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 143 | 20231205 | 162300 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 144 | 20231205 | 162200 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 145 | 20231205 | 162100 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 146 | 20231205 | 162000 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 147 | 20231205 | 161900 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 148 | 20231205 | 161800 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 149 | 20231205 | 161700 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 150 | 20231205 | 161600 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 151 | 20231205 | 161500 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 152 | 20231205 | 161400 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 3842 |
| 153 | 20231205 | 161300 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 154 | 20231205 | 161200 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 155 | 20231205 | 161100 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 156 | 20231205 | 161000 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 157 | 20231205 | 160900 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 158 | 20231205 | 160800 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 159 | 20231205 | 160700 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 160 | 20231205 | 160600 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 161 | 20231205 | 160500 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 162 | 20231205 | 160400 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 163 | 20231205 | 160300 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 164 | 20231205 | 160200 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 165 | 20231205 | 160100 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 166 | 20231205 | 160000 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 167 | 20231205 | 155900 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 168 | 20231205 | 155800 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 169 | 20231205 | 155700 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 170 | 20231205 | 155600 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 171 | 20231205 | 155500 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 172 | 20231205 | 155400 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 173 | 20231205 | 155300 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 174 | 20231205 | 155200 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 175 | 20231205 | 155100 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 176 | 20231205 | 155000 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 177 | 20231205 | 154900 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 178 | 20231205 | 154800 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 179 | 20231205 | 154700 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 180 | 20231205 | 154600 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 181 | 20231205 | 154500 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 182 | 20231205 | 154400 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 3842 |
| 183 | 20231205 | 154300 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 184 | 20231205 | 154200 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 185 | 20231205 | 154100 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 186 | 20231205 | 154000 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 187 | 20231205 | 153900 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 188 | 20231205 | 153800 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 189 | 20231205 | 153700 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 190 | 20231205 | 153600 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 191 | 20231205 | 153500 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 192 | 20231205 | 153400 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 193 | 20231205 | 153300 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 194 | 20231205 | 153200 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 195 | 20231205 | 153100 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 196 | 20231205 | 153000 | 30843369600 | 154700 | 154700 | 154700 | 154700 | 3842 |
| 197 | 20231205 | 152900 | 30249012200 | 154700 | 154700 | 154700 | 154700 | 0 |
| 198 | 20231205 | 152800 | 30249012200 | 154700 | 154700 | 154700 | 154700 | 0 |
| 199 | 20231205 | 152700 | 30249012200 | 154700 | 154700 | 154700 | 154700 | 0 |
| 200 | 20231205 | 152600 | 30249012200 | 154700 | 154700 | 154700 | 154700 | 0 |
| 201 | 20231205 | 152500 | 30249012200 | 154700 | 154700 | 154700 | 154700 | 0 |
| 202 | 20231205 | 152400 | 30249012200 | 154700 | 154700 | 154700 | 154700 | 0 |
| 203 | 20231205 | 152300 | 30249012200 | 154700 | 154700 | 154700 | 154700 | 0 |
| 204 | 20231205 | 152200 | 30249012200 | 154700 | 154700 | 154700 | 154700 | 0 |
| 205 | 20231205 | 152100 | 30249012200 | 154700 | 154700 | 154700 | 154700 | 0 |
| 206 | 20231205 | 152000 | 30249012200 | 154700 | 154700 | 154700 | 154700 | 0 |
| 207 | 20231205 | 151900 | 30249012200 | 154700 | 154800 | 154900 | 154600 | 745 |
| 208 | 20231205 | 151800 | 30133723100 | 154800 | 154700 | 154900 | 154700 | 635 |
| 209 | 20231205 | 151700 | 30035447900 | 154900 | 154800 | 154900 | 154700 | 711 |
| 210 | 20231205 | 151600 | 29925413000 | 154700 | 154700 | 154800 | 154600 | 433 |
| 211 | 20231205 | 151500 | 29858447600 | 154700 | 154800 | 154800 | 154600 | 1247 |
| 212 | 20231205 | 151400 | 29665560400 | 154800 | 154600 | 154800 | 154500 | 472 |
| 213 | 20231205 | 151300 | 29592569400 | 154600 | 154500 | 154600 | 154400 | 352 |
| 214 | 20231205 | 151200 | 29538194100 | 154500 | 154400 | 154500 | 154300 | 587 |
| 215 | 20231205 | 151100 | 29447568500 | 154400 | 154300 | 154400 | 154300 | 346 |
| 216 | 20231205 | 151000 | 29394162600 | 154300 | 154400 | 154400 | 154200 | 441 |
| 217 | 20231205 | 150900 | 29326127600 | 154400 | 154300 | 154400 | 154200 | 543 |
| 218 | 20231205 | 150800 | 29242372100 | 154200 | 154200 | 154200 | 154100 | 627 |
| 219 | 20231205 | 150700 | 29145708000 | 154200 | 154100 | 154200 | 154100 | 441 |
| 220 | 20231205 | 150600 | 29077731000 | 154100 | 154100 | 154200 | 154100 | 477 |
| 221 | 20231205 | 150500 | 29004215300 | 154100 | 154200 | 154200 | 154100 | 1231 |
| 222 | 20231205 | 150400 | 28814481000 | 154200 | 154200 | 154300 | 154200 | 1339 |
| 223 | 20231205 | 150300 | 28607989700 | 154300 | 154300 | 154400 | 154200 | 1254 |
| 224 | 20231205 | 150200 | 28414506100 | 154400 | 154400 | 154400 | 154300 | 354 |
| 225 | 20231205 | 150100 | 28359862700 | 154400 | 154500 | 154500 | 154300 | 1135 |
| 226 | 20231205 | 150000 | 28184614100 | 154400 | 154600 | 154600 | 154400 | 2525 |
| 227 | 20231205 | 145900 | 27794514900 | 154500 | 154600 | 154600 | 154500 | 351 |
| 228 | 20231205 | 145800 | 27740267300 | 154600 | 154600 | 154600 | 154500 | 499 |
| 229 | 20231205 | 145700 | 27663155900 | 154600 | 154600 | 154600 | 154500 | 145 |
| 230 | 20231205 | 145600 | 27640742100 | 154600 | 154600 | 154600 | 154500 | 413 |
| 231 | 20231205 | 145500 | 27576920100 | 154600 | 154600 | 154700 | 154600 | 250 |
| 232 | 20231205 | 145400 | 27538269900 | 154500 | 154600 | 154600 | 154500 | 270 |
| 233 | 20231205 | 145300 | 27496536000 | 154600 | 154600 | 154600 | 154500 | 220 |
| 234 | 20231205 | 145200 | 27462524100 | 154600 | 154500 | 154600 | 154500 | 325 |
| 235 | 20231205 | 145100 | 27412279600 | 154500 | 154600 | 154600 | 154500 | 254 |
| 236 | 20231205 | 145000 | 27373017700 | 154500 | 154700 | 154700 | 154500 | 1218 |
| 237 | 20231205 | 144900 | 27184713700 | 154800 | 154800 | 154800 | 154700 | 497 |
| 238 | 20231205 | 144800 | 27107823600 | 154800 | 154700 | 154800 | 154700 | 174 |
| 239 | 20231205 | 144700 | 27080894500 | 154800 | 154700 | 154800 | 154700 | 158 |
| 240 | 20231205 | 144600 | 27056443000 | 154600 | 154700 | 154800 | 154600 | 839 |
| 241 | 20231205 | 144500 | 26926630100 | 154800 | 154900 | 154900 | 154800 | 174 |
| 242 | 20231205 | 144400 | 26899691900 | 154900 | 154800 | 154900 | 154700 | 173 |
| 243 | 20231205 | 144300 | 26872921900 | 154800 | 154900 | 155000 | 154700 | 1217 |
| 244 | 20231205 | 144200 | 26684529600 | 154900 | 154900 | 155000 | 154800 | 549 |
| 245 | 20231205 | 144100 | 26599486900 | 154900 | 154900 | 154900 | 154800 | 355 |
| 246 | 20231205 | 144000 | 26544511700 | 154900 | 154800 | 154900 | 154700 | 374 |
| 247 | 20231205 | 143900 | 26486613900 | 154800 | 154800 | 154800 | 154600 | 296 |
| 248 | 20231205 | 143800 | 26440821000 | 154800 | 154600 | 154800 | 154600 | 511 |
| 249 | 20231205 | 143700 | 26361797000 | 154700 | 154700 | 154700 | 154600 | 291 |
| 250 | 20231205 | 143600 | 26316803800 | 154700 | 154800 | 154800 | 154600 | 1649 |
| 251 | 20231205 | 143500 | 26061781000 | 154800 | 154800 | 154800 | 154600 | 704 |
| 252 | 20231205 | 143400 | 25952858200 | 154800 | 154800 | 154900 | 154700 | 766 |
| 253 | 20231205 | 143300 | 25834285900 | 154800 | 154800 | 154900 | 154700 | 523 |
| 254 | 20231205 | 143200 | 25753334500 | 154700 | 154900 | 154900 | 154700 | 506 |
| 255 | 20231205 | 143100 | 25674990300 | 154900 | 154900 | 154900 | 154800 | 436 |
| 256 | 20231205 | 143000 | 25607476800 | 154900 | 154900 | 154900 | 154800 | 254 |
| 257 | 20231205 | 142900 | 25568153700 | 154900 | 154900 | 154900 | 154800 | 395 |
| 258 | 20231205 | 142800 | 25506997100 | 154900 | 155200 | 155200 | 154800 | 3108 |
| 259 | 20231205 | 142700 | 25025267100 | 155200 | 155400 | 155500 | 155200 | 487 |
| 260 | 20231205 | 142600 | 24949620200 | 155500 | 155600 | 155900 | 155400 | 939 |
| 261 | 20231205 | 142500 | 24803432200 | 155600 | 156000 | 156000 | 155600 | 628 |
| 262 | 20231205 | 142400 | 24705543700 | 155900 | 155200 | 155900 | 155200 | 294 |
| 263 | 20231205 | 142300 | 24659794800 | 155200 | 155300 | 155400 | 155200 | 300 |
| 264 | 20231205 | 142200 | 24613198700 | 155300 | 155400 | 155400 | 155300 | 192 |
| 265 | 20231205 | 142100 | 24583362700 | 155400 | 155300 | 155500 | 155200 | 391 |
| 266 | 20231205 | 142000 | 24522656000 | 155300 | 155500 | 155500 | 155200 | 1222 |
| 267 | 20231205 | 141900 | 24332822800 | 155500 | 155600 | 155600 | 155400 | 159 |
| 268 | 20231205 | 141800 | 24308100400 | 155600 | 155500 | 155600 | 155400 | 136 |
| 269 | 20231205 | 141700 | 24286953100 | 155500 | 155500 | 155500 | 155400 | 155 |
| 270 | 20231205 | 141600 | 24262850700 | 155500 | 155400 | 155500 | 155400 | 47 |
| 271 | 20231205 | 141500 | 24255542300 | 155400 | 155300 | 155400 | 155300 | 90 |
| 272 | 20231205 | 141400 | 24241556500 | 155400 | 155400 | 155400 | 155400 | 77 |
| 273 | 20231205 | 141300 | 24229590700 | 155400 | 155400 | 155500 | 155400 | 174 |
| 274 | 20231205 | 141200 | 24202547200 | 155400 | 155400 | 155400 | 155300 | 90 |
| 275 | 20231205 | 141100 | 24188561800 | 155400 | 155500 | 155500 | 155400 | 95 |
| 276 | 20231205 | 141000 | 24173792000 | 155200 | 155200 | 155300 | 155100 | 1342 |
| 277 | 20231205 | 140900 | 23965426400 | 155200 | 155100 | 155200 | 155000 | 213 |
| 278 | 20231205 | 140800 | 23932395200 | 155100 | 155000 | 155100 | 154900 | 276 |
| 279 | 20231205 | 140700 | 23889612500 | 155000 | 155200 | 155200 | 155000 | 4684 |
| 280 | 20231205 | 140600 | 23163447400 | 155200 | 155200 | 155300 | 155200 | 1103 |
| 281 | 20231205 | 140500 | 22992258200 | 155200 | 155200 | 155300 | 155100 | 946 |
| 282 | 20231205 | 140400 | 22845428100 | 155300 | 155500 | 155500 | 155200 | 886 |
| 283 | 20231205 | 140300 | 22707821000 | 155500 | 155500 | 155500 | 155400 | 55 |
| 284 | 20231205 | 140200 | 22699271900 | 155500 | 155500 | 155600 | 155500 | 161 |
| 285 | 20231205 | 140100 | 22674235000 | 155500 | 155400 | 155500 | 155400 | 61 |
| 286 | 20231205 | 140000 | 22664754600 | 155300 | 155500 | 155500 | 155300 | 210 |
| 287 | 20231205 | 135900 | 22632128900 | 155400 | 155700 | 155700 | 155400 | 1870 |
| 288 | 20231205 | 135800 | 22341381300 | 155700 | 155700 | 155800 | 155700 | 33 |
| 289 | 20231205 | 135700 | 22336243100 | 155700 | 155600 | 155700 | 155600 | 478 |
| 290 | 20231205 | 135600 | 22261865700 | 155600 | 155800 | 155800 | 155600 | 125 |
| 291 | 20231205 | 135500 | 22242406100 | 155800 | 155800 | 155800 | 155700 | 236 |
| 292 | 20231205 | 135400 | 22205658900 | 155800 | 155900 | 155900 | 155800 | 76 |
| 293 | 20231205 | 135300 | 22193817000 | 155800 | 155800 | 156000 | 155800 | 57 |
| 294 | 20231205 | 135200 | 22184932500 | 155800 | 155800 | 156000 | 155800 | 211 |
| 295 | 20231205 | 135100 | 22152031800 | 155800 | 155800 | 155800 | 155700 | 44 |
| 296 | 20231205 | 135000 | 22145177300 | 155700 | 155700 | 155700 | 155600 | 136 |
| 297 | 20231205 | 134900 | 22124004200 | 155700 | 155600 | 155700 | 155600 | 76 |
| 298 | 20231205 | 134800 | 22112177000 | 155600 | 155600 | 155600 | 155500 | 283 |
| 299 | 20231205 | 134700 | 22068153500 | 155600 | 155700 | 155700 | 155600 | 93 |
| 300 | 20231205 | 134600 | 22053679000 | 155700 | 155700 | 155800 | 155600 | 832 |
| 301 | 20231205 | 134500 | 21924203200 | 155700 | 155800 | 155800 | 155600 | 233 |
| 302 | 20231205 | 134400 | 21887932800 | 155800 | 155900 | 155900 | 155700 | 142 |
| 303 | 20231205 | 134300 | 21865817800 | 155800 | 155700 | 155900 | 155600 | 451 |
| 304 | 20231205 | 134200 | 21795602200 | 155800 | 155900 | 155900 | 155800 | 300 |
| 305 | 20231205 | 134100 | 21748859000 | 155900 | 155900 | 156000 | 155900 | 55 |
| 306 | 20231205 | 134000 | 21740284100 | 155800 | 155900 | 156000 | 155800 | 113 |
| 307 | 20231205 | 133900 | 21722669900 | 156000 | 155900 | 156000 | 155900 | 37 |
| 308 | 20231205 | 133800 | 21716899800 | 155900 | 155900 | 156000 | 155800 | 78 |
| 309 | 20231205 | 133700 | 21704739500 | 155900 | 155900 | 156000 | 155900 | 158 |
| 310 | 20231205 | 133600 | 21680107100 | 155900 | 155800 | 155900 | 155800 | 362 |
| 311 | 20231205 | 133500 | 21623704200 | 155900 | 155800 | 155900 | 155800 | 54 |
| 312 | 20231205 | 133400 | 21615287600 | 155800 | 156000 | 156000 | 155800 | 252 |
| 313 | 20231205 | 133300 | 21576020400 | 156000 | 155900 | 156000 | 155800 | 260 |
| 314 | 20231205 | 133200 | 21535506000 | 155900 | 155900 | 156000 | 155800 | 75 |
| 315 | 20231205 | 133100 | 21523815200 | 155900 | 156000 | 156000 | 155900 | 269 |
| 316 | 20231205 | 133000 | 21481863800 | 156000 | 156100 | 156200 | 156000 | 158 |
| 317 | 20231205 | 132900 | 21457211400 | 156000 | 156200 | 156300 | 156000 | 462 |
| 318 | 20231205 | 132800 | 21385080900 | 156300 | 156400 | 156400 | 156300 | 66 |
| 319 | 20231205 | 132700 | 21374759300 | 156200 | 156300 | 156400 | 156200 | 171 |
| 320 | 20231205 | 132600 | 21348048600 | 156300 | 156300 | 156300 | 156200 | 33 |
| 321 | 20231205 | 132500 | 21342891100 | 156200 | 156400 | 156400 | 156200 | 159 |
| 322 | 20231205 | 132400 | 21318045100 | 156400 | 156500 | 156600 | 156400 | 198 |
| 323 | 20231205 | 132300 | 21287068000 | 156500 | 156800 | 156800 | 156500 | 410 |
| 324 | 20231205 | 132200 | 21222872600 | 156800 | 156600 | 156800 | 156600 | 71 |
| 325 | 20231205 | 132100 | 21211747800 | 156500 | 156500 | 156600 | 156500 | 278 |
| 326 | 20231205 | 132000 | 21168240300 | 156200 | 156200 | 156500 | 156100 | 138 |
| 327 | 20231205 | 131900 | 21146683300 | 156200 | 156100 | 156200 | 156100 | 119 |
| 328 | 20231205 | 131800 | 21128102300 | 156000 | 155900 | 156100 | 155900 | 219 |
| 329 | 20231205 | 131700 | 21093945800 | 155900 | 155700 | 155900 | 155700 | 49 |
| 330 | 20231205 | 131600 | 21086312900 | 155700 | 155800 | 155800 | 155600 | 116 |
| 331 | 20231205 | 131500 | 21068253400 | 155700 | 155700 | 155700 | 155600 | 284 |
| 332 | 20231205 | 131400 | 21024047000 | 155700 | 155800 | 155800 | 155700 | 242 |
| 333 | 20231205 | 131300 | 20986362100 | 155700 | 156000 | 156000 | 155700 | 458 |
| 334 | 20231205 | 131200 | 20914979300 | 156000 | 155900 | 156000 | 155900 | 149 |
| 335 | 20231205 | 131100 | 20891749500 | 155900 | 156000 | 156000 | 155900 | 88 |
| 336 | 20231205 | 131000 | 20878028200 | 155900 | 156000 | 156000 | 155800 | 118 |
| 337 | 20231205 | 130900 | 20859624100 | 156000 | 156100 | 156100 | 155800 | 1159 |
| 338 | 20231205 | 130800 | 20678833600 | 156200 | 156400 | 156500 | 156100 | 818 |
| 339 | 20231205 | 130700 | 20551062400 | 156300 | 156500 | 156500 | 156300 | 277 |
| 340 | 20231205 | 130600 | 20507740400 | 156500 | 156500 | 156600 | 156500 | 551 |
| 341 | 20231205 | 130500 | 20421498500 | 156600 | 156600 | 156700 | 156600 | 101 |
| 342 | 20231205 | 130400 | 20405681300 | 156700 | 156900 | 156900 | 156700 | 490 |
| 343 | 20231205 | 130300 | 20328873000 | 156800 | 157000 | 157000 | 156800 | 742 |
| 344 | 20231205 | 130200 | 20212481700 | 157100 | 157100 | 157100 | 157000 | 325 |
| 345 | 20231205 | 130100 | 20161454300 | 157100 | 157100 | 157100 | 157100 | 64 |
| 346 | 20231205 | 130000 | 20151399900 | 157100 | 157300 | 157300 | 157100 | 128 |
| 347 | 20231205 | 125900 | 20131290700 | 157100 | 157300 | 157300 | 157100 | 142 |
| 348 | 20231205 | 125800 | 20108969800 | 157300 | 157300 | 157400 | 157200 | 52 |
| 349 | 20231205 | 125700 | 20100794000 | 157300 | 157200 | 157300 | 157200 | 37 |
| 350 | 20231205 | 125600 | 20094975500 | 157300 | 157300 | 157300 | 157200 | 188 |
| 351 | 20231205 | 125500 | 20065403800 | 157300 | 157300 | 157400 | 157300 | 7 |
| 352 | 20231205 | 125400 | 20064302300 | 157300 | 157200 | 157300 | 157200 | 67 |
| 353 | 20231205 | 125300 | 20053766300 | 157200 | 157100 | 157300 | 157100 | 94 |
| 354 | 20231205 | 125200 | 20038990800 | 157200 | 157100 | 157200 | 157100 | 290 |
| 355 | 20231205 | 125100 | 19993431500 | 157100 | 157000 | 157100 | 157000 | 276 |
| 356 | 20231205 | 125000 | 19950095000 | 157100 | 157000 | 157100 | 157000 | 29 |
| 357 | 20231205 | 124900 | 19945541400 | 157100 | 157000 | 157100 | 157000 | 101 |
| 358 | 20231205 | 124800 | 19929684100 | 157100 | 157000 | 157100 | 157000 | 165 |
| 359 | 20231205 | 124700 | 19903776000 | 157100 | 157200 | 157200 | 157100 | 168 |
| 360 | 20231205 | 124600 | 19877382700 | 157100 | 157200 | 157200 | 157000 | 326 |
| 361 | 20231205 | 124500 | 19826175700 | 157200 | 157200 | 157200 | 157100 | 15 |
| 362 | 20231205 | 124400 | 19823818800 | 157200 | 157300 | 157300 | 157200 | 211 |
| 363 | 20231205 | 124300 | 19790648700 | 157300 | 157300 | 157400 | 157300 | 112 |
| 364 | 20231205 | 124200 | 19773026900 | 157400 | 157300 | 157400 | 157300 | 37 |
| 365 | 20231205 | 124100 | 19767206300 | 157300 | 157200 | 157300 | 157200 | 111 |
| 366 | 20231205 | 124000 | 19749748300 | 157300 | 157300 | 157300 | 157200 | 9 |
| 367 | 20231205 | 123900 | 19748332700 | 157300 | 157300 | 157400 | 157300 | 176 |
| 368 | 20231205 | 123800 | 19720647500 | 157400 | 157300 | 157400 | 157300 | 49 |
| 369 | 20231205 | 123700 | 19712939500 | 157400 | 157300 | 157400 | 157200 | 232 |
| 370 | 20231205 | 123600 | 19676451300 | 157300 | 157200 | 157300 | 157200 | 279 |
| 371 | 20231205 | 123500 | 19632578400 | 157300 | 157200 | 157300 | 157200 | 147 |
| 372 | 20231205 | 123400 | 19609469900 | 157200 | 157200 | 157200 | 157100 | 128 |
| 373 | 20231205 | 123300 | 19589348400 | 157200 | 157200 | 157200 | 157100 | 122 |
| 374 | 20231205 | 123200 | 19570181600 | 157100 | 157200 | 157200 | 157100 | 18 |
| 375 | 20231205 | 123100 | 19567353100 | 157200 | 157200 | 157200 | 157100 | 35 |
| 376 | 20231205 | 123000 | 19561851300 | 157100 | 157200 | 157200 | 157100 | 11 |
| 377 | 20231205 | 122900 | 19560122800 | 157200 | 157000 | 157200 | 157000 | 25 |
| 378 | 20231205 | 122800 | 19556193000 | 157000 | 157100 | 157100 | 157000 | 186 |
| 379 | 20231205 | 122700 | 19526976500 | 157200 | 157200 | 157200 | 157100 | 21 |
| 380 | 20231205 | 122600 | 19523676300 | 157200 | 157200 | 157200 | 157100 | 76 |
| 381 | 20231205 | 122500 | 19511729300 | 157200 | 157100 | 157200 | 157000 | 88 |
| 382 | 20231205 | 122400 | 19497902000 | 157100 | 157100 | 157100 | 157000 | 13 |
| 383 | 20231205 | 122300 | 19495859800 | 157000 | 157100 | 157200 | 157000 | 196 |
| 384 | 20231205 | 122200 | 19465075400 | 157200 | 157000 | 157200 | 157000 | 52 |
| 385 | 20231205 | 122100 | 19456907500 | 157000 | 157100 | 157200 | 157000 | 170 |
| 386 | 20231205 | 122000 | 19430213800 | 157200 | 157100 | 157200 | 157100 | 14 |
| 387 | 20231205 | 121900 | 19428013800 | 157200 | 157000 | 157200 | 157000 | 56 |
| 388 | 20231205 | 121800 | 19419220700 | 157000 | 157000 | 157100 | 156900 | 63 |
| 389 | 20231205 | 121700 | 19409329700 | 157000 | 156900 | 157000 | 156900 | 62 |
| 390 | 20231205 | 121600 | 19399599200 | 156900 | 157000 | 157000 | 156900 | 22 |
| 391 | 20231205 | 121500 | 19396145900 | 157000 | 157200 | 157200 | 156900 | 129 |
| 392 | 20231205 | 121400 | 19375887700 | 157100 | 157200 | 157200 | 157100 | 75 |
| 393 | 20231205 | 121300 | 19364100400 | 157300 | 157300 | 157300 | 157200 | 124 |
| 394 | 20231205 | 121200 | 19344604900 | 157300 | 157300 | 157400 | 157300 | 147 |
| 395 | 20231205 | 121100 | 19321470100 | 157300 | 157400 | 157400 | 157300 | 243 |
| 396 | 20231205 | 121000 | 19283224500 | 157500 | 157500 | 157600 | 157500 | 62 |
| 397 | 20231205 | 120900 | 19273459200 | 157500 | 157400 | 157500 | 157300 | 260 |
| 398 | 20231205 | 120800 | 19232538500 | 157400 | 157300 | 157400 | 157300 | 78 |
| 399 | 20231205 | 120700 | 19220265700 | 157300 | 157100 | 157300 | 157000 | 77 |
| 400 | 20231205 | 120600 | 19208162400 | 157000 | 157200 | 157200 | 157000 | 25 |
| 401 | 20231205 | 120500 | 19204235900 | 157200 | 157200 | 157200 | 157100 | 127 |
| 402 | 20231205 | 120400 | 19184274600 | 157200 | 156700 | 157200 | 156700 | 165 |
| 403 | 20231205 | 120300 | 19158394300 | 156800 | 156700 | 156800 | 156700 | 152 |
| 404 | 20231205 | 120200 | 19134561500 | 156700 | 156600 | 156700 | 156600 | 27 |
| 405 | 20231205 | 120100 | 19130332000 | 156700 | 156600 | 156700 | 156600 | 139 |
| 406 | 20231205 | 120000 | 19108558700 | 156600 | 156600 | 156600 | 156600 | 12 |
| 407 | 20231205 | 115900 | 19106679500 | 156500 | 156500 | 156600 | 156500 | 23 |
| 408 | 20231205 | 115800 | 19103079900 | 156500 | 156600 | 156600 | 156500 | 16 |
| 409 | 20231205 | 115700 | 19100575100 | 156400 | 156600 | 156600 | 156400 | 200 |
| 410 | 20231205 | 115600 | 19069281400 | 156500 | 156500 | 156600 | 156500 | 80 |
| 411 | 20231205 | 115500 | 19056761100 | 156600 | 156400 | 156600 | 156400 | 115 |
| 412 | 20231205 | 115400 | 19038763700 | 156500 | 156500 | 156500 | 156400 | 39 |
| 413 | 20231205 | 115300 | 19032661200 | 156500 | 156400 | 156500 | 156400 | 37 |
| 414 | 20231205 | 115200 | 19026872500 | 156300 | 156200 | 156500 | 156200 | 188 |
| 415 | 20231205 | 115100 | 18997482000 | 156200 | 156200 | 156300 | 156200 | 128 |
| 416 | 20231205 | 115000 | 18977485800 | 156300 | 156200 | 156300 | 156100 | 274 |
| 417 | 20231205 | 114900 | 18934700800 | 156300 | 156400 | 156400 | 156300 | 90 |
| 418 | 20231205 | 114800 | 18920632700 | 156400 | 156400 | 156400 | 156300 | 288 |
| 419 | 20231205 | 114700 | 18875591000 | 156500 | 156400 | 156500 | 156400 | 201 |
| 420 | 20231205 | 114600 | 18844145500 | 156500 | 156400 | 156500 | 156400 | 14 |
| 421 | 20231205 | 114500 | 18841955600 | 156400 | 156500 | 156500 | 156400 | 70 |
| 422 | 20231205 | 114400 | 18831004400 | 156500 | 156500 | 156500 | 156400 | 38 |
| 423 | 20231205 | 114300 | 18825057500 | 156600 | 156500 | 156600 | 156500 | 25 |
| 424 | 20231205 | 114200 | 18821144900 | 156400 | 156400 | 156500 | 156400 | 73 |
| 425 | 20231205 | 114100 | 18809721200 | 156400 | 156400 | 156500 | 156400 | 48 |
| 426 | 20231205 | 114000 | 18802212400 | 156400 | 156500 | 156500 | 156300 | 27 |
| 427 | 20231205 | 113900 | 18797989300 | 156500 | 156300 | 156500 | 156300 | 222 |
| 428 | 20231205 | 113800 | 18763260500 | 156300 | 156300 | 156400 | 156300 | 44 |
| 429 | 20231205 | 113700 | 18756382200 | 156300 | 156300 | 156400 | 156300 | 168 |
| 430 | 20231205 | 113600 | 18730123300 | 156200 | 156300 | 156400 | 156200 | 42 |
| 431 | 20231205 | 113500 | 18723559700 | 156300 | 156200 | 156300 | 156100 | 144 |
| 432 | 20231205 | 113400 | 18701078200 | 156300 | 156200 | 156300 | 156100 | 169 |
| 433 | 20231205 | 113300 | 18674683600 | 156200 | 156100 | 156200 | 156100 | 155 |
| 434 | 20231205 | 113200 | 18650473200 | 156100 | 156000 | 156100 | 156000 | 55 |
| 435 | 20231205 | 113100 | 18641888200 | 156100 | 156100 | 156100 | 155900 | 101 |
| 436 | 20231205 | 113000 | 18626126800 | 156100 | 156200 | 156200 | 156000 | 11 |
| 437 | 20231205 | 112900 | 18624410000 | 155600 | 156200 | 156200 | 155600 | 492 |
| 438 | 20231205 | 112800 | 18547785900 | 156200 | 156000 | 156200 | 155600 | 1257 |
| 439 | 20231205 | 112700 | 18351967500 | 156000 | 156000 | 156000 | 155900 | 303 |
| 440 | 20231205 | 112600 | 18304710800 | 156000 | 156200 | 156300 | 155900 | 1926 |
| 441 | 20231205 | 112500 | 18004197100 | 156200 | 156200 | 156300 | 156200 | 392 |
| 442 | 20231205 | 112400 | 17942965900 | 156400 | 156400 | 156400 | 156300 | 234 |
| 443 | 20231205 | 112300 | 17906390300 | 156400 | 156500 | 156500 | 156300 | 395 |
| 444 | 20231205 | 112200 | 17844610000 | 156500 | 156500 | 156500 | 156400 | 43 |
| 445 | 20231205 | 112100 | 17837881900 | 156500 | 156500 | 156500 | 156400 | 101 |
| 446 | 20231205 | 112000 | 17822080500 | 156500 | 156500 | 156500 | 156400 | 180 |
| 447 | 20231205 | 111900 | 17793916500 | 156500 | 156400 | 156500 | 156400 | 150 |
| 448 | 20231205 | 111800 | 17770452800 | 156400 | 156400 | 156500 | 156400 | 128 |
| 449 | 20231205 | 111700 | 17750424600 | 156500 | 156500 | 156500 | 156400 | 83 |
| 450 | 20231205 | 111600 | 17737437100 | 156500 | 156500 | 156500 | 156400 | 66 |
| 451 | 20231205 | 111500 | 17727111300 | 156500 | 156500 | 156600 | 156500 | 90 |
| 452 | 20231205 | 111400 | 17713024900 | 156600 | 156600 | 156700 | 156500 | 260 |
| 453 | 20231205 | 111300 | 17672319600 | 156600 | 156500 | 156700 | 156500 | 631 |
| 454 | 20231205 | 111200 | 17573560900 | 156600 | 156600 | 156600 | 156500 | 68 |
| 455 | 20231205 | 111100 | 17562914100 | 156600 | 156600 | 156600 | 156500 | 162 |
| 456 | 20231205 | 111000 | 17537554100 | 156600 | 156600 | 156600 | 156500 | 144 |
| 457 | 20231205 | 110900 | 17515010900 | 156600 | 156700 | 156700 | 156500 | 228 |
| 458 | 20231205 | 110800 | 17479303400 | 156600 | 156800 | 156800 | 156600 | 114 |
| 459 | 20231205 | 110700 | 17461444700 | 156700 | 156700 | 156700 | 156600 | 70 |
| 460 | 20231205 | 110600 | 17450476800 | 156700 | 156700 | 156700 | 156600 | 95 |
| 461 | 20231205 | 110500 | 17435590500 | 156800 | 156800 | 156800 | 156700 | 131 |
| 462 | 20231205 | 110400 | 17415059600 | 156800 | 156600 | 156800 | 156600 | 88 |
| 463 | 20231205 | 110300 | 17401275100 | 156600 | 156800 | 156800 | 156600 | 291 |
| 464 | 20231205 | 110200 | 17355698100 | 156800 | 156800 | 156800 | 156700 | 350 |
| 465 | 20231205 | 110100 | 17300827200 | 156900 | 157000 | 157000 | 156800 | 127 |
| 466 | 20231205 | 110000 | 17280899900 | 156900 | 156900 | 157000 | 156900 | 82 |
| 467 | 20231205 | 105900 | 17268029700 | 156900 | 156900 | 156900 | 156800 | 112 |
| 468 | 20231205 | 105800 | 17250459900 | 156900 | 156800 | 156900 | 156700 | 178 |
| 469 | 20231205 | 105700 | 17222555700 | 156700 | 156900 | 156900 | 156700 | 585 |
| 470 | 20231205 | 105600 | 17130822700 | 156900 | 156900 | 157000 | 156900 | 189 |
| 471 | 20231205 | 105500 | 17101161200 | 156900 | 157100 | 157100 | 156900 | 490 |
| 472 | 20231205 | 105400 | 17024233000 | 157000 | 157200 | 157200 | 157000 | 668 |
| 473 | 20231205 | 105300 | 16919337700 | 157300 | 157300 | 157300 | 157200 | 62 |
| 474 | 20231205 | 105200 | 16909590300 | 157300 | 157300 | 157400 | 157100 | 442 |
| 475 | 20231205 | 105100 | 16840115100 | 157400 | 157300 | 157400 | 157300 | 188 |
| 476 | 20231205 | 105000 | 16810542400 | 157400 | 157500 | 157600 | 157400 | 224 |
| 477 | 20231205 | 104900 | 16775279500 | 157600 | 157600 | 157600 | 157500 | 196 |
| 478 | 20231205 | 104800 | 16744400000 | 157600 | 157800 | 157800 | 157600 | 32 |
| 479 | 20231205 | 104700 | 16739353500 | 157700 | 157800 | 157800 | 157600 | 318 |
| 480 | 20231205 | 104600 | 16689199800 | 157900 | 157900 | 157900 | 157800 | 203 |
| 481 | 20231205 | 104500 | 16657163500 | 157900 | 157800 | 157900 | 157700 | 187 |
| 482 | 20231205 | 104400 | 16627656500 | 157800 | 157600 | 157800 | 157600 | 93 |
| 483 | 20231205 | 104300 | 16612989000 | 157600 | 157800 | 157800 | 157600 | 198 |
| 484 | 20231205 | 104200 | 16581765400 | 157700 | 157800 | 157800 | 157700 | 95 |
| 485 | 20231205 | 104100 | 16566780700 | 157800 | 157900 | 158200 | 157700 | 341 |
| 486 | 20231205 | 104000 | 16512956100 | 157900 | 158200 | 158200 | 157800 | 342 |
| 487 | 20231205 | 103900 | 16458928500 | 158200 | 157800 | 158200 | 157800 | 148 |
| 488 | 20231205 | 103800 | 16435542000 | 157800 | 158500 | 158500 | 157800 | 616 |
| 489 | 20231205 | 103700 | 16338220000 | 158500 | 158500 | 158700 | 158200 | 657 |
| 490 | 20231205 | 103600 | 16234040000 | 158500 | 158200 | 158500 | 158200 | 531 |
| 491 | 20231205 | 103500 | 16149926100 | 158200 | 157900 | 158200 | 157900 | 799 |
| 492 | 20231205 | 103400 | 16023680100 | 157900 | 157600 | 157900 | 157600 | 495 |
| 493 | 20231205 | 103300 | 15945613700 | 157300 | 157400 | 157600 | 157300 | 274 |
| 494 | 20231205 | 103200 | 15902478700 | 157400 | 157400 | 157400 | 157300 | 274 |
| 495 | 20231205 | 103100 | 15859374200 | 157400 | 157700 | 157700 | 157300 | 162 |
| 496 | 20231205 | 103000 | 15833867500 | 157700 | 157300 | 157700 | 157200 | 132 |
| 497 | 20231205 | 102900 | 15813098900 | 157300 | 157100 | 157300 | 157000 | 298 |
| 498 | 20231205 | 102800 | 15766282800 | 157100 | 157500 | 157500 | 157000 | 473 |
| 499 | 20231205 | 102700 | 15691965100 | 157500 | 157800 | 157800 | 157300 | 1167 |
| 500 | 20231205 | 102600 | 15508110300 | 157800 | 157800 | 157800 | 157600 | 273 |
| 501 | 20231205 | 102500 | 15465066800 | 157700 | 157700 | 157800 | 157700 | 395 |
| 502 | 20231205 | 102400 | 15402751700 | 157700 | 157600 | 157900 | 157600 | 778 |
| 503 | 20231205 | 102300 | 15280019100 | 157600 | 157200 | 157600 | 157200 | 827 |
| 504 | 20231205 | 102200 | 15149761000 | 157200 | 156700 | 157200 | 156700 | 621 |
| 505 | 20231205 | 102100 | 15052288300 | 156600 | 156500 | 156600 | 156500 | 78 |
| 506 | 20231205 | 102000 | 15040073800 | 156600 | 156800 | 156900 | 156500 | 115 |
| 507 | 20231205 | 101900 | 15022044100 | 156800 | 156500 | 156900 | 156500 | 75 |
| 508 | 20231205 | 101800 | 15010289500 | 156400 | 156800 | 156800 | 156400 | 390 |
| 509 | 20231205 | 101700 | 14949249200 | 156900 | 156600 | 156900 | 156500 | 859 |
| 510 | 20231205 | 101600 | 14814658500 | 156500 | 156700 | 156700 | 156500 | 71 |
| 511 | 20231205 | 101500 | 14803540400 | 156700 | 156700 | 156700 | 156600 | 42 |
| 512 | 20231205 | 101400 | 14796961700 | 156700 | 156300 | 156700 | 156100 | 1470 |
| 513 | 20231205 | 101300 | 14566933000 | 156400 | 156500 | 156500 | 156300 | 112 |
| 514 | 20231205 | 101200 | 14549414500 | 156500 | 156500 | 156500 | 156100 | 201 |
| 515 | 20231205 | 101100 | 14517960400 | 156100 | 156500 | 156500 | 156000 | 585 |
| 516 | 20231205 | 101000 | 14426525700 | 156400 | 156800 | 156800 | 156400 | 219 |
| 517 | 20231205 | 100900 | 14392236300 | 156700 | 156300 | 156700 | 156300 | 147 |
| 518 | 20231205 | 100800 | 14369230100 | 156400 | 156300 | 156500 | 156300 | 260 |
| 519 | 20231205 | 100700 | 14328556300 | 156300 | 156200 | 156400 | 156000 | 1036 |
| 520 | 20231205 | 100600 | 14166754800 | 156200 | 156200 | 156200 | 156100 | 340 |
| 521 | 20231205 | 100500 | 14113662100 | 156200 | 156400 | 156400 | 156100 | 458 |
| 522 | 20231205 | 100400 | 14042144500 | 156400 | 156300 | 156400 | 156300 | 296 |
| 523 | 20231205 | 100300 | 13995864000 | 156400 | 156200 | 156600 | 156200 | 95 |
| 524 | 20231205 | 100200 | 13981000600 | 156300 | 156700 | 156700 | 156200 | 246 |
| 525 | 20231205 | 100100 | 13942514700 | 156700 | 156800 | 156800 | 156500 | 192 |
| 526 | 20231205 | 100000 | 13912441300 | 156500 | 156700 | 156900 | 156100 | 824 |
| 527 | 20231205 | 095900 | 13783450400 | 156500 | 156400 | 156600 | 156100 | 537 |
| 528 | 20231205 | 095800 | 13699471600 | 156200 | 156200 | 156200 | 156000 | 507 |
| 529 | 20231205 | 095700 | 13620304700 | 156200 | 156600 | 156600 | 156100 | 1028 |
| 530 | 20231205 | 095600 | 13459596300 | 156600 | 156700 | 156700 | 156600 | 416 |
| 531 | 20231205 | 095500 | 13394434100 | 156800 | 156700 | 156800 | 156600 | 559 |
| 532 | 20231205 | 095400 | 13306855800 | 156700 | 156900 | 157100 | 156700 | 336 |
| 533 | 20231205 | 095300 | 13254164200 | 157100 | 157200 | 157200 | 156800 | 521 |
| 534 | 20231205 | 095200 | 13172355600 | 157200 | 157100 | 157200 | 157000 | 456 |
| 535 | 20231205 | 095100 | 13100730600 | 157000 | 157200 | 157400 | 157000 | 385 |
| 536 | 20231205 | 095000 | 13040199900 | 157200 | 157400 | 157400 | 156900 | 3644 |
| 537 | 20231205 | 094900 | 12467381600 | 157400 | 156500 | 157600 | 156500 | 703 |
| 538 | 20231205 | 094800 | 12357122800 | 156400 | 156200 | 156500 | 156100 | 1639 |
| 539 | 20231205 | 094700 | 12101010200 | 156200 | 156200 | 156300 | 156100 | 541 |
| 540 | 20231205 | 094600 | 12016505300 | 156200 | 156300 | 156300 | 156200 | 612 |
| 541 | 20231205 | 094500 | 11920894800 | 156000 | 156000 | 156300 | 155800 | 635 |
| 542 | 20231205 | 094400 | 11821764300 | 156000 | 155400 | 156100 | 155400 | 1574 |
| 543 | 20231205 | 094300 | 11576687600 | 155300 | 155300 | 155400 | 155100 | 1104 |
| 544 | 20231205 | 094200 | 11405316900 | 155300 | 155500 | 155500 | 155200 | 919 |
| 545 | 20231205 | 094100 | 11262558700 | 155400 | 155700 | 155800 | 155300 | 1595 |
| 546 | 20231205 | 094000 | 11014531400 | 155800 | 155900 | 155900 | 155400 | 1305 |
| 547 | 20231205 | 093900 | 10811501300 | 155700 | 156200 | 156200 | 155500 | 2971 |
| 548 | 20231205 | 093800 | 10348926000 | 156200 | 156200 | 156400 | 155900 | 1340 |
| 549 | 20231205 | 093700 | 10139713200 | 156200 | 156200 | 156300 | 156000 | 1153 |
| 550 | 20231205 | 093600 | 9959622000 | 156200 | 156000 | 156200 | 155900 | 1588 |
| 551 | 20231205 | 093500 | 9711821200 | 155900 | 155900 | 156000 | 155600 | 2226 |
| 552 | 20231205 | 093400 | 9364860900 | 155900 | 155800 | 156100 | 155600 | 1517 |
| 553 | 20231205 | 093300 | 9128385500 | 155800 | 155000 | 156300 | 154800 | 3706 |
| 554 | 20231205 | 093200 | 8552424900 | 155000 | 154700 | 155100 | 154200 | 4771 |
| 555 | 20231205 | 093100 | 7813874600 | 154700 | 155600 | 155700 | 154700 | 9640 |
| 556 | 20231205 | 093000 | 6317900000 | 155700 | 156200 | 156300 | 155600 | 5111 |
| 557 | 20231205 | 092900 | 5520781800 | 156200 | 156100 | 156500 | 155500 | 5460 |
| 558 | 20231205 | 092800 | 4668713800 | 156100 | 157200 | 157600 | 156000 | 6569 |
| 559 | 20231205 | 092700 | 3638761700 | 157500 | 159200 | 159200 | 157200 | 3748 |
| 560 | 20231205 | 092600 | 3045674700 | 159200 | 159100 | 159500 | 159000 | 95 |
| 561 | 20231205 | 092500 | 3030557300 | 159100 | 159200 | 159500 | 159000 | 981 |
| 562 | 20231205 | 092400 | 2874475800 | 159200 | 159000 | 159300 | 159000 | 101 |
| 563 | 20231205 | 092300 | 2858410400 | 159000 | 159200 | 159300 | 158800 | 498 |
| 564 | 20231205 | 092200 | 2779203100 | 159100 | 159200 | 159200 | 159000 | 266 |
| 565 | 20231205 | 092100 | 2736877900 | 159200 | 159000 | 159200 | 158900 | 255 |
| 566 | 20231205 | 092000 | 2696323200 | 159000 | 158800 | 159200 | 158600 | 195 |
| 567 | 20231205 | 091900 | 2665329100 | 158900 | 158500 | 158900 | 158200 | 676 |
| 568 | 20231205 | 091800 | 2558141900 | 158500 | 159000 | 159200 | 158100 | 954 |
| 569 | 20231205 | 091700 | 2407107400 | 159000 | 158600 | 159000 | 158600 | 152 |
| 570 | 20231205 | 091600 | 2382969300 | 158600 | 158800 | 159100 | 158500 | 503 |
| 571 | 20231205 | 091500 | 2303029600 | 158800 | 158500 | 158800 | 158300 | 127 |
| 572 | 20231205 | 091400 | 2282913800 | 158500 | 158600 | 159000 | 158500 | 391 |
| 573 | 20231205 | 091300 | 2220899500 | 158800 | 159200 | 159200 | 158600 | 998 |
| 574 | 20231205 | 091200 | 2062235000 | 159000 | 158900 | 159200 | 158900 | 366 |
| 575 | 20231205 | 091100 | 2004038000 | 158900 | 158100 | 158900 | 158000 | 559 |
| 576 | 20231205 | 091000 | 1915429200 | 158100 | 157800 | 158200 | 157300 | 399 |
| 577 | 20231205 | 090900 | 1852494000 | 157900 | 157100 | 158000 | 156700 | 2026 |
| 578 | 20231205 | 090800 | 1534155300 | 157100 | 157400 | 157600 | 157100 | 1007 |
| 579 | 20231205 | 090700 | 1375711900 | 157300 | 157700 | 157800 | 157300 | 1225 |
| 580 | 20231205 | 090600 | 1182687500 | 157700 | 158100 | 158200 | 157700 | 792 |
| 581 | 20231205 | 090500 | 1057647200 | 158100 | 158200 | 158300 | 158100 | 1086 |
| 582 | 20231205 | 090400 | 885903000 | 158200 | 159300 | 159300 | 158200 | 1102 |
| 583 | 20231205 | 090300 | 711044200 | 159100 | 159300 | 159300 | 158800 | 527 |
| 584 | 20231205 | 090200 | 627206600 | 159000 | 159000 | 160000 | 158500 | 769 |
| 585 | 20231205 | 090100 | 505051200 | 159000 | 159400 | 160100 | 158800 | 972 |
| 586 | 20231205 | 090000 | 350306600 | 159000 | 158500 | 159000 | 158500 | 2168 |