34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 184400 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 37360 |
| 3 | 20231204 | 184300 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 4 | 20231204 | 184200 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 5 | 20231204 | 184100 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 6 | 20231204 | 184000 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 7 | 20231204 | 183900 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 8 | 20231204 | 183800 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 9 | 20231204 | 183700 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 10 | 20231204 | 183600 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 11 | 20231204 | 183500 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 12 | 20231204 | 183400 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 13 | 20231204 | 183300 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 14 | 20231204 | 183200 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 15 | 20231204 | 183100 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 16 | 20231204 | 183000 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 17 | 20231204 | 182900 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 18 | 20231204 | 182800 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 19 | 20231204 | 182700 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 20 | 20231204 | 182600 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 21 | 20231204 | 182500 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 22 | 20231204 | 182400 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 23 | 20231204 | 182300 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 24 | 20231204 | 182200 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 25 | 20231204 | 182100 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 26 | 20231204 | 182000 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 27 | 20231204 | 181900 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 28 | 20231204 | 181800 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 29 | 20231204 | 181700 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 30 | 20231204 | 181600 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 31 | 20231204 | 181500 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 32 | 20231204 | 181400 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 37360 |
| 33 | 20231204 | 181300 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 34 | 20231204 | 181200 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 35 | 20231204 | 181100 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 36 | 20231204 | 181000 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 37 | 20231204 | 180900 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 38 | 20231204 | 180800 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 39 | 20231204 | 180700 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 40 | 20231204 | 180600 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 41 | 20231204 | 180500 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 42 | 20231204 | 180400 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 43 | 20231204 | 180300 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 44 | 20231204 | 180200 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 45 | 20231204 | 180100 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 46 | 20231204 | 180000 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 47 | 20231204 | 175900 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 48 | 20231204 | 175800 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 49 | 20231204 | 175700 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 50 | 20231204 | 175600 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 51 | 20231204 | 175500 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 52 | 20231204 | 175400 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 53 | 20231204 | 175300 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 54 | 20231204 | 175200 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 55 | 20231204 | 175100 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 56 | 20231204 | 175000 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 57 | 20231204 | 174900 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 58 | 20231204 | 174800 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 59 | 20231204 | 174700 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 60 | 20231204 | 174600 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 61 | 20231204 | 174500 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 62 | 20231204 | 174400 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 37360 |
| 63 | 20231204 | 174300 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 64 | 20231204 | 174200 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 65 | 20231204 | 174100 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 66 | 20231204 | 174000 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 67 | 20231204 | 173900 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 68 | 20231204 | 173800 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 69 | 20231204 | 173700 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 70 | 20231204 | 173600 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 71 | 20231204 | 173500 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 72 | 20231204 | 173400 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 73 | 20231204 | 173300 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 74 | 20231204 | 173200 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 75 | 20231204 | 173100 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 76 | 20231204 | 173000 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 77 | 20231204 | 172900 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 78 | 20231204 | 172800 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 79 | 20231204 | 172700 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 80 | 20231204 | 172600 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 81 | 20231204 | 172500 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 82 | 20231204 | 172400 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 83 | 20231204 | 172300 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 84 | 20231204 | 172200 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 85 | 20231204 | 172100 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 86 | 20231204 | 172000 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 87 | 20231204 | 171900 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 88 | 20231204 | 171800 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 89 | 20231204 | 171700 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 90 | 20231204 | 171600 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 91 | 20231204 | 171500 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 92 | 20231204 | 171400 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 37360 |
| 93 | 20231204 | 171300 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 94 | 20231204 | 171200 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 95 | 20231204 | 171100 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 96 | 20231204 | 171000 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 97 | 20231204 | 170900 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 98 | 20231204 | 170800 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 99 | 20231204 | 170700 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 100 | 20231204 | 170600 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 101 | 20231204 | 170500 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 102 | 20231204 | 170400 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 103 | 20231204 | 170300 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 104 | 20231204 | 170200 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 105 | 20231204 | 170100 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 106 | 20231204 | 170000 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 107 | 20231204 | 165900 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 108 | 20231204 | 165800 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 109 | 20231204 | 165700 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 110 | 20231204 | 165600 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 111 | 20231204 | 165500 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 112 | 20231204 | 165400 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 113 | 20231204 | 165300 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 114 | 20231204 | 165200 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 115 | 20231204 | 165100 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 116 | 20231204 | 165000 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 117 | 20231204 | 164900 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 118 | 20231204 | 164800 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 119 | 20231204 | 164700 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 120 | 20231204 | 164600 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 121 | 20231204 | 164500 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 122 | 20231204 | 164400 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 37360 |
| 123 | 20231204 | 164300 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 124 | 20231204 | 164200 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 125 | 20231204 | 164100 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 126 | 20231204 | 164000 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 127 | 20231204 | 163900 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 128 | 20231204 | 163800 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 129 | 20231204 | 163700 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 130 | 20231204 | 163600 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 131 | 20231204 | 163500 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 132 | 20231204 | 163400 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 133 | 20231204 | 163300 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 134 | 20231204 | 163200 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 135 | 20231204 | 163100 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 136 | 20231204 | 163000 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 137 | 20231204 | 162900 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 138 | 20231204 | 162800 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 139 | 20231204 | 162700 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 140 | 20231204 | 162600 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 141 | 20231204 | 162500 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 142 | 20231204 | 162400 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 143 | 20231204 | 162300 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 144 | 20231204 | 162200 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 145 | 20231204 | 162100 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 146 | 20231204 | 162000 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 147 | 20231204 | 161900 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 148 | 20231204 | 161800 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 149 | 20231204 | 161700 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 150 | 20231204 | 161600 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 151 | 20231204 | 161500 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 152 | 20231204 | 161400 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 37360 |
| 153 | 20231204 | 161300 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 154 | 20231204 | 161200 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 155 | 20231204 | 161100 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 156 | 20231204 | 161000 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 157 | 20231204 | 160900 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 158 | 20231204 | 160800 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 159 | 20231204 | 160700 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 160 | 20231204 | 160600 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 161 | 20231204 | 160500 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 162 | 20231204 | 160400 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 163 | 20231204 | 160300 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 164 | 20231204 | 160200 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 165 | 20231204 | 160100 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 166 | 20231204 | 160000 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 167 | 20231204 | 155900 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 168 | 20231204 | 155800 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 169 | 20231204 | 155700 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 170 | 20231204 | 155600 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 171 | 20231204 | 155500 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 172 | 20231204 | 155400 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 173 | 20231204 | 155300 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 174 | 20231204 | 155200 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 175 | 20231204 | 155100 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 176 | 20231204 | 155000 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 177 | 20231204 | 154900 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 178 | 20231204 | 154800 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 179 | 20231204 | 154700 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 180 | 20231204 | 154600 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 181 | 20231204 | 154500 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 182 | 20231204 | 154400 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 37360 |
| 183 | 20231204 | 154300 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 184 | 20231204 | 154200 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 185 | 20231204 | 154100 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 186 | 20231204 | 154000 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 187 | 20231204 | 153900 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 188 | 20231204 | 153800 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 189 | 20231204 | 153700 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 190 | 20231204 | 153600 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 191 | 20231204 | 153500 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 192 | 20231204 | 153400 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 193 | 20231204 | 153300 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 194 | 20231204 | 153200 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 195 | 20231204 | 153100 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 0 |
| 196 | 20231204 | 153000 | 54532785700 | 181600 | 181600 | 181600 | 181600 | 37360 |
| 197 | 20231204 | 152900 | 47748209700 | 182000 | 182000 | 182000 | 182000 | 0 |
| 198 | 20231204 | 152800 | 47748209700 | 182000 | 182000 | 182000 | 182000 | 0 |
| 199 | 20231204 | 152700 | 47748209700 | 182000 | 182000 | 182000 | 182000 | 0 |
| 200 | 20231204 | 152600 | 47748209700 | 182000 | 182000 | 182000 | 182000 | 0 |
| 201 | 20231204 | 152500 | 47748209700 | 182000 | 182000 | 182000 | 182000 | 0 |
| 202 | 20231204 | 152400 | 47748209700 | 182000 | 182000 | 182000 | 182000 | 0 |
| 203 | 20231204 | 152300 | 47748209700 | 182000 | 182000 | 182000 | 182000 | 0 |
| 204 | 20231204 | 152200 | 47748209700 | 182000 | 182000 | 182000 | 182000 | 0 |
| 205 | 20231204 | 152100 | 47748209700 | 182000 | 182000 | 182000 | 182000 | 0 |
| 206 | 20231204 | 152000 | 47748209700 | 182000 | 182000 | 182000 | 182000 | 0 |
| 207 | 20231204 | 151900 | 47748209700 | 182000 | 182100 | 182100 | 181900 | 727 |
| 208 | 20231204 | 151800 | 47615896400 | 181900 | 182000 | 182100 | 181900 | 583 |
| 209 | 20231204 | 151700 | 47509775500 | 182100 | 182100 | 182100 | 181900 | 458 |
| 210 | 20231204 | 151600 | 47426408300 | 182100 | 182000 | 182100 | 181900 | 501 |
| 211 | 20231204 | 151500 | 47335236600 | 182000 | 181900 | 182000 | 181900 | 1102 |
| 212 | 20231204 | 151400 | 47134685900 | 181900 | 182000 | 182000 | 181900 | 915 |
| 213 | 20231204 | 151300 | 46968173700 | 181900 | 181900 | 182100 | 181900 | 732 |
| 214 | 20231204 | 151200 | 46834957800 | 181900 | 181900 | 182000 | 181900 | 1433 |
| 215 | 20231204 | 151100 | 46574186900 | 181900 | 181900 | 182000 | 181900 | 163 |
| 216 | 20231204 | 151000 | 46544535200 | 181900 | 182000 | 182100 | 181900 | 712 |
| 217 | 20231204 | 150900 | 46414956900 | 182100 | 182000 | 182100 | 182000 | 313 |
| 218 | 20231204 | 150800 | 46357986900 | 182000 | 182100 | 182100 | 182000 | 401 |
| 219 | 20231204 | 150700 | 46285002500 | 182000 | 182000 | 182100 | 182000 | 262 |
| 220 | 20231204 | 150600 | 46237316300 | 182000 | 182100 | 182100 | 182000 | 451 |
| 221 | 20231204 | 150500 | 46155230800 | 182000 | 181900 | 182100 | 181900 | 416 |
| 222 | 20231204 | 150400 | 46079514000 | 181900 | 181900 | 182000 | 181900 | 375 |
| 223 | 20231204 | 150300 | 46011293900 | 181900 | 182000 | 182000 | 181900 | 312 |
| 224 | 20231204 | 150200 | 45954524200 | 182000 | 181900 | 182200 | 181900 | 1367 |
| 225 | 20231204 | 150100 | 45705722400 | 182000 | 181900 | 182000 | 181900 | 279 |
| 226 | 20231204 | 150000 | 45654968100 | 181900 | 181800 | 182000 | 181800 | 666 |
| 227 | 20231204 | 145900 | 45533856500 | 181800 | 181700 | 181900 | 181700 | 1260 |
| 228 | 20231204 | 145800 | 45304797800 | 181800 | 181900 | 181900 | 181700 | 1753 |
| 229 | 20231204 | 145700 | 44986067300 | 181800 | 181800 | 181900 | 181800 | 365 |
| 230 | 20231204 | 145600 | 44919706500 | 181800 | 181700 | 181900 | 181700 | 1634 |
| 231 | 20231204 | 145500 | 44622656400 | 181700 | 181700 | 181800 | 181700 | 521 |
| 232 | 20231204 | 145400 | 44527976000 | 181800 | 181800 | 181800 | 181700 | 676 |
| 233 | 20231204 | 145300 | 44405120500 | 181700 | 181700 | 181800 | 181700 | 494 |
| 234 | 20231204 | 145200 | 44315337100 | 181800 | 181700 | 181800 | 181700 | 262 |
| 235 | 20231204 | 145100 | 44267724200 | 181700 | 181800 | 181800 | 181700 | 721 |
| 236 | 20231204 | 145000 | 44136676500 | 181800 | 181800 | 181800 | 181700 | 1138 |
| 237 | 20231204 | 144900 | 43929837500 | 181800 | 181700 | 181800 | 181700 | 958 |
| 238 | 20231204 | 144800 | 43755743100 | 181700 | 181700 | 181800 | 181700 | 771 |
| 239 | 20231204 | 144700 | 43615605500 | 181700 | 181700 | 181900 | 181700 | 461 |
| 240 | 20231204 | 144600 | 43531812900 | 181700 | 181700 | 181900 | 181700 | 1631 |
| 241 | 20231204 | 144500 | 43235337800 | 181700 | 181700 | 181800 | 181700 | 399 |
| 242 | 20231204 | 144400 | 43162829400 | 181700 | 181700 | 181800 | 181700 | 324 |
| 243 | 20231204 | 144300 | 43103947500 | 181700 | 181800 | 181800 | 181700 | 501 |
| 244 | 20231204 | 144200 | 43012901700 | 181700 | 181900 | 181900 | 181700 | 1137 |
| 245 | 20231204 | 144100 | 42806230000 | 181800 | 181800 | 181900 | 181800 | 321 |
| 246 | 20231204 | 144000 | 42747866800 | 181800 | 181900 | 181900 | 181800 | 488 |
| 247 | 20231204 | 143900 | 42659144200 | 181900 | 181800 | 181900 | 181800 | 249 |
| 248 | 20231204 | 143800 | 42613870100 | 181800 | 181900 | 181900 | 181800 | 542 |
| 249 | 20231204 | 143700 | 42515306700 | 181800 | 181800 | 182000 | 181800 | 244 |
| 250 | 20231204 | 143600 | 42470935200 | 181800 | 181900 | 182000 | 181800 | 512 |
| 251 | 20231204 | 143500 | 42377782100 | 182000 | 181900 | 182000 | 181900 | 268 |
| 252 | 20231204 | 143400 | 42329026400 | 182000 | 181900 | 182000 | 181900 | 648 |
| 253 | 20231204 | 143300 | 42211136600 | 182000 | 181900 | 182000 | 181800 | 197 |
| 254 | 20231204 | 143200 | 42175300800 | 181900 | 181900 | 182000 | 181900 | 312 |
| 255 | 20231204 | 143100 | 42118544900 | 181900 | 181900 | 182000 | 181800 | 913 |
| 256 | 20231204 | 143000 | 41952471500 | 181900 | 181800 | 181900 | 181800 | 434 |
| 257 | 20231204 | 142900 | 41873565500 | 181900 | 182000 | 182000 | 181800 | 1034 |
| 258 | 20231204 | 142800 | 41685491800 | 181900 | 181900 | 182000 | 181900 | 245 |
| 259 | 20231204 | 142700 | 41640919500 | 182000 | 181900 | 182000 | 181900 | 1339 |
| 260 | 20231204 | 142600 | 41397345600 | 181900 | 181800 | 181900 | 181800 | 364 |
| 261 | 20231204 | 142500 | 41331159200 | 181800 | 181900 | 181900 | 181700 | 508 |
| 262 | 20231204 | 142400 | 41238802200 | 181800 | 181700 | 181900 | 181700 | 274 |
| 263 | 20231204 | 142300 | 41188990800 | 181800 | 181800 | 181800 | 181700 | 1371 |
| 264 | 20231204 | 142200 | 40939752600 | 181800 | 181800 | 181900 | 181700 | 825 |
| 265 | 20231204 | 142100 | 40789794100 | 181800 | 181800 | 181900 | 181800 | 621 |
| 266 | 20231204 | 142000 | 40676894000 | 181800 | 181800 | 181900 | 181800 | 176 |
| 267 | 20231204 | 141900 | 40644893600 | 181800 | 181800 | 181900 | 181800 | 244 |
| 268 | 20231204 | 141800 | 40600532400 | 181900 | 181800 | 181900 | 181700 | 712 |
| 269 | 20231204 | 141700 | 40471098100 | 181700 | 181700 | 181800 | 181700 | 1816 |
| 270 | 20231204 | 141600 | 40141110900 | 181700 | 181800 | 181800 | 181700 | 258 |
| 271 | 20231204 | 141500 | 40094220400 | 181700 | 181800 | 181900 | 181700 | 2176 |
| 272 | 20231204 | 141400 | 39698648300 | 181800 | 181800 | 181900 | 181800 | 583 |
| 273 | 20231204 | 141300 | 39592656400 | 181800 | 181800 | 181900 | 181800 | 272 |
| 274 | 20231204 | 141200 | 39543205200 | 181800 | 181800 | 181900 | 181800 | 255 |
| 275 | 20231204 | 141100 | 39496840500 | 181800 | 181800 | 181900 | 181800 | 378 |
| 276 | 20231204 | 141000 | 39428112700 | 181900 | 181900 | 181900 | 181800 | 291 |
| 277 | 20231204 | 140900 | 39375199000 | 181900 | 182000 | 182000 | 181800 | 647 |
| 278 | 20231204 | 140800 | 39257513400 | 181900 | 181900 | 182000 | 181800 | 518 |
| 279 | 20231204 | 140700 | 39163293900 | 181900 | 181800 | 181900 | 181800 | 388 |
| 280 | 20231204 | 140600 | 39092742300 | 181900 | 181800 | 181900 | 181800 | 200 |
| 281 | 20231204 | 140500 | 39056368100 | 181800 | 181900 | 182000 | 181800 | 874 |
| 282 | 20231204 | 140400 | 38897409900 | 181800 | 181800 | 181900 | 181800 | 228 |
| 283 | 20231204 | 140300 | 38855946900 | 181900 | 182000 | 182000 | 181800 | 1507 |
| 284 | 20231204 | 140200 | 38581837400 | 181900 | 181900 | 182000 | 181900 | 345 |
| 285 | 20231204 | 140100 | 38519077000 | 181900 | 182000 | 182000 | 181900 | 255 |
| 286 | 20231204 | 140000 | 38472687300 | 182000 | 182000 | 182000 | 181900 | 106 |
| 287 | 20231204 | 135900 | 38453402600 | 182000 | 182000 | 182000 | 181900 | 439 |
| 288 | 20231204 | 135800 | 38373527000 | 182000 | 181900 | 182000 | 181800 | 1467 |
| 289 | 20231204 | 135700 | 38106681800 | 181900 | 181800 | 181900 | 181800 | 1393 |
| 290 | 20231204 | 135600 | 37853419500 | 181800 | 181900 | 181900 | 181800 | 128 |
| 291 | 20231204 | 135500 | 37830143500 | 181800 | 182000 | 182000 | 181800 | 2077 |
| 292 | 20231204 | 135400 | 37452352000 | 182000 | 182000 | 182100 | 181900 | 2312 |
| 293 | 20231204 | 135300 | 37031567400 | 182000 | 182000 | 182100 | 182000 | 333 |
| 294 | 20231204 | 135200 | 36970951100 | 182000 | 182000 | 182100 | 182000 | 222 |
| 295 | 20231204 | 135100 | 36930545100 | 182100 | 182100 | 182100 | 182000 | 322 |
| 296 | 20231204 | 135000 | 36871934100 | 182000 | 182100 | 182100 | 182000 | 187 |
| 297 | 20231204 | 134900 | 36837896600 | 182000 | 182100 | 182100 | 182000 | 962 |
| 298 | 20231204 | 134800 | 36662747400 | 182100 | 182100 | 182200 | 182100 | 705 |
| 299 | 20231204 | 134700 | 36534366000 | 182100 | 182100 | 182200 | 182100 | 323 |
| 300 | 20231204 | 134600 | 36475539300 | 182100 | 182100 | 182200 | 182100 | 153 |
| 301 | 20231204 | 134500 | 36447677400 | 182200 | 182200 | 182200 | 182100 | 272 |
| 302 | 20231204 | 134400 | 36398143600 | 182200 | 182100 | 182200 | 182100 | 98 |
| 303 | 20231204 | 134300 | 36380296300 | 182200 | 182100 | 182200 | 182100 | 672 |
| 304 | 20231204 | 134200 | 36257883000 | 182200 | 182100 | 182200 | 182100 | 451 |
| 305 | 20231204 | 134100 | 36175746800 | 182200 | 182100 | 182200 | 182000 | 1168 |
| 306 | 20231204 | 134000 | 35963066400 | 182000 | 182100 | 182100 | 182000 | 408 |
| 307 | 20231204 | 133900 | 35888780100 | 182100 | 182100 | 182100 | 182000 | 407 |
| 308 | 20231204 | 133800 | 35814683400 | 182100 | 182200 | 182200 | 182000 | 272 |
| 309 | 20231204 | 133700 | 35765160400 | 182100 | 182200 | 182200 | 182100 | 372 |
| 310 | 20231204 | 133600 | 35697404600 | 182200 | 182100 | 182200 | 182100 | 207 |
| 311 | 20231204 | 133500 | 35659703900 | 182100 | 182100 | 182100 | 182000 | 970 |
| 312 | 20231204 | 133400 | 35483094900 | 182000 | 182000 | 182100 | 182000 | 190 |
| 313 | 20231204 | 133300 | 35448511100 | 182000 | 182000 | 182100 | 182000 | 165 |
| 314 | 20231204 | 133200 | 35418480600 | 182100 | 182100 | 182100 | 182000 | 63 |
| 315 | 20231204 | 133100 | 35407012300 | 182000 | 182000 | 182100 | 182000 | 209 |
| 316 | 20231204 | 133000 | 35368971700 | 182000 | 182200 | 182200 | 182000 | 941 |
| 317 | 20231204 | 132900 | 35197602400 | 182200 | 182100 | 182200 | 182100 | 168 |
| 318 | 20231204 | 132800 | 35167003700 | 182100 | 182100 | 182200 | 182100 | 86 |
| 319 | 20231204 | 132700 | 35151341500 | 182100 | 182200 | 182200 | 182100 | 268 |
| 320 | 20231204 | 132600 | 35102533800 | 182200 | 182200 | 182200 | 182100 | 244 |
| 321 | 20231204 | 132500 | 35058098500 | 182100 | 182100 | 182200 | 182100 | 145 |
| 322 | 20231204 | 132400 | 35031691400 | 182100 | 182100 | 182200 | 182000 | 247 |
| 323 | 20231204 | 132300 | 34986699700 | 182100 | 182100 | 182200 | 182000 | 2432 |
| 324 | 20231204 | 132200 | 34543840600 | 182100 | 182000 | 182100 | 181900 | 1219 |
| 325 | 20231204 | 132100 | 34321969400 | 182000 | 181900 | 182000 | 181900 | 472 |
| 326 | 20231204 | 132000 | 34236076100 | 181900 | 182000 | 182000 | 181900 | 261 |
| 327 | 20231204 | 131900 | 34188578700 | 182000 | 181800 | 182000 | 181800 | 2312 |
| 328 | 20231204 | 131800 | 33768018500 | 181900 | 181900 | 181900 | 181800 | 426 |
| 329 | 20231204 | 131700 | 33690547000 | 181900 | 181800 | 181900 | 181800 | 193 |
| 330 | 20231204 | 131600 | 33655452200 | 181900 | 181800 | 181900 | 181800 | 459 |
| 331 | 20231204 | 131500 | 33571989500 | 181800 | 181900 | 181900 | 181800 | 572 |
| 332 | 20231204 | 131400 | 33467973300 | 181800 | 181800 | 181900 | 181800 | 330 |
| 333 | 20231204 | 131300 | 33407963300 | 181900 | 181800 | 181900 | 181800 | 245 |
| 334 | 20231204 | 131200 | 33363400200 | 181900 | 181800 | 181900 | 181800 | 297 |
| 335 | 20231204 | 131100 | 33309380100 | 181900 | 181800 | 181900 | 181800 | 1239 |
| 336 | 20231204 | 131000 | 33084017700 | 181900 | 181900 | 181900 | 181800 | 223 |
| 337 | 20231204 | 130900 | 33043464700 | 181800 | 181900 | 181900 | 181800 | 373 |
| 338 | 20231204 | 130800 | 32975646400 | 181900 | 181800 | 181900 | 181800 | 492 |
| 339 | 20231204 | 130700 | 32886156200 | 181800 | 181900 | 181900 | 181800 | 255 |
| 340 | 20231204 | 130600 | 32839789700 | 181900 | 181900 | 181900 | 181800 | 179 |
| 341 | 20231204 | 130500 | 32807238500 | 181900 | 181800 | 181900 | 181800 | 264 |
| 342 | 20231204 | 130400 | 32759239900 | 181800 | 181900 | 182000 | 181800 | 3855 |
| 343 | 20231204 | 130300 | 32058116100 | 181900 | 181900 | 182000 | 181900 | 166 |
| 344 | 20231204 | 130200 | 32027913400 | 181900 | 182000 | 182100 | 181900 | 6041 |
| 345 | 20231204 | 130100 | 30928478200 | 182100 | 182000 | 182100 | 182000 | 799 |
| 346 | 20231204 | 130000 | 30783054700 | 182000 | 182000 | 182100 | 182000 | 245 |
| 347 | 20231204 | 125900 | 30738448300 | 182000 | 182000 | 182100 | 182000 | 311 |
| 348 | 20231204 | 125800 | 30681839000 | 182100 | 182000 | 182100 | 182000 | 335 |
| 349 | 20231204 | 125700 | 30620856600 | 182000 | 182100 | 182100 | 182000 | 464 |
| 350 | 20231204 | 125600 | 30536382600 | 182000 | 182100 | 182200 | 182000 | 3528 |
| 351 | 20231204 | 125500 | 29893945600 | 182200 | 182100 | 182200 | 182100 | 187 |
| 352 | 20231204 | 125400 | 29859885300 | 182100 | 182100 | 182200 | 182100 | 228 |
| 353 | 20231204 | 125300 | 29818362700 | 182100 | 182100 | 182200 | 182100 | 250 |
| 354 | 20231204 | 125200 | 29772835200 | 182100 | 182100 | 182200 | 182100 | 94 |
| 355 | 20231204 | 125100 | 29755714600 | 182200 | 182200 | 182200 | 182100 | 95 |
| 356 | 20231204 | 125000 | 29738409400 | 182200 | 182100 | 182200 | 182100 | 101 |
| 357 | 20231204 | 124900 | 29720009900 | 182200 | 182200 | 182200 | 182100 | 86 |
| 358 | 20231204 | 124800 | 29704342300 | 182100 | 182100 | 182200 | 182100 | 360 |
| 359 | 20231204 | 124700 | 29638777300 | 182200 | 182300 | 182300 | 182100 | 737 |
| 360 | 20231204 | 124600 | 29504502900 | 182200 | 182300 | 182300 | 182200 | 189 |
| 361 | 20231204 | 124500 | 29470064100 | 182300 | 182300 | 182300 | 182200 | 272 |
| 362 | 20231204 | 124400 | 29420493900 | 182200 | 182200 | 182300 | 182100 | 357 |
| 363 | 20231204 | 124300 | 29355449100 | 182200 | 182200 | 182200 | 182100 | 1338 |
| 364 | 20231204 | 124200 | 29111666600 | 182200 | 182100 | 182200 | 182100 | 99 |
| 365 | 20231204 | 124100 | 29093630300 | 182200 | 182200 | 182200 | 182100 | 626 |
| 366 | 20231204 | 124000 | 28979597800 | 182100 | 182200 | 182200 | 182100 | 229 |
| 367 | 20231204 | 123900 | 28937876800 | 182200 | 182200 | 182200 | 182100 | 320 |
| 368 | 20231204 | 123800 | 28879575700 | 182200 | 182200 | 182200 | 182100 | 208 |
| 369 | 20231204 | 123700 | 28841690300 | 182200 | 182100 | 182200 | 182100 | 362 |
| 370 | 20231204 | 123600 | 28775765600 | 182100 | 182200 | 182200 | 182100 | 141 |
| 371 | 20231204 | 123500 | 28750084300 | 182100 | 182100 | 182200 | 182100 | 157 |
| 372 | 20231204 | 123400 | 28721485200 | 182100 | 182200 | 182200 | 182100 | 202 |
| 373 | 20231204 | 123300 | 28684687000 | 182100 | 182200 | 182200 | 182100 | 67 |
| 374 | 20231204 | 123200 | 28672480400 | 182200 | 182200 | 182300 | 182100 | 365 |
| 375 | 20231204 | 123100 | 28605977700 | 182200 | 182200 | 182300 | 182200 | 78 |
| 376 | 20231204 | 123000 | 28591764400 | 182200 | 182300 | 182300 | 182200 | 102 |
| 377 | 20231204 | 122900 | 28573175900 | 182300 | 182200 | 182300 | 182100 | 392 |
| 378 | 20231204 | 122800 | 28501753900 | 182200 | 182200 | 182200 | 182100 | 671 |
| 379 | 20231204 | 122700 | 28379501300 | 182200 | 182200 | 182200 | 182100 | 1852 |
| 380 | 20231204 | 122600 | 28042070000 | 182300 | 182200 | 182300 | 182200 | 254 |
| 381 | 20231204 | 122500 | 27995771700 | 182300 | 182200 | 182300 | 182200 | 209 |
| 382 | 20231204 | 122400 | 27957679700 | 182200 | 182200 | 182300 | 182200 | 323 |
| 383 | 20231204 | 122300 | 27898826600 | 182200 | 182300 | 182300 | 182200 | 159 |
| 384 | 20231204 | 122200 | 27869853100 | 182200 | 182300 | 182300 | 182200 | 206 |
| 385 | 20231204 | 122100 | 27832308100 | 182300 | 182200 | 182300 | 182200 | 212 |
| 386 | 20231204 | 122000 | 27793665600 | 182200 | 182200 | 182300 | 182200 | 216 |
| 387 | 20231204 | 121900 | 27754307900 | 182200 | 182200 | 182300 | 182200 | 174 |
| 388 | 20231204 | 121800 | 27722602500 | 182300 | 182300 | 182300 | 182200 | 392 |
| 389 | 20231204 | 121700 | 27651155800 | 182200 | 182300 | 182300 | 182200 | 417 |
| 390 | 20231204 | 121600 | 27575168200 | 182300 | 182300 | 182300 | 182200 | 175 |
| 391 | 20231204 | 121500 | 27543272500 | 182300 | 182300 | 182300 | 182200 | 83 |
| 392 | 20231204 | 121400 | 27528142700 | 182200 | 182200 | 182300 | 182200 | 208 |
| 393 | 20231204 | 121300 | 27490234500 | 182300 | 182300 | 182300 | 182200 | 157 |
| 394 | 20231204 | 121200 | 27461627000 | 182200 | 182100 | 182300 | 182100 | 1057 |
| 395 | 20231204 | 121100 | 27269043700 | 182200 | 182100 | 182200 | 182100 | 411 |
| 396 | 20231204 | 121000 | 27194163600 | 182200 | 182100 | 182200 | 182100 | 190 |
| 397 | 20231204 | 120900 | 27159560300 | 182100 | 182200 | 182300 | 182100 | 676 |
| 398 | 20231204 | 120800 | 27036407000 | 182200 | 182200 | 182200 | 182100 | 545 |
| 399 | 20231204 | 120700 | 26937110800 | 182100 | 182200 | 182200 | 182100 | 202 |
| 400 | 20231204 | 120600 | 26900317400 | 182200 | 182300 | 182300 | 182100 | 572 |
| 401 | 20231204 | 120500 | 26796106400 | 182300 | 182200 | 182300 | 182200 | 668 |
| 402 | 20231204 | 120400 | 26674394200 | 182200 | 182300 | 182300 | 182200 | 6743 |
| 403 | 20231204 | 120300 | 25445814900 | 182300 | 182300 | 182300 | 182200 | 151 |
| 404 | 20231204 | 120200 | 25418288400 | 182300 | 182300 | 182300 | 182200 | 248 |
| 405 | 20231204 | 120100 | 25373090400 | 182200 | 182300 | 182300 | 182200 | 712 |
| 406 | 20231204 | 120000 | 25243353300 | 182300 | 182200 | 182300 | 182200 | 319 |
| 407 | 20231204 | 115900 | 25185209900 | 182300 | 182300 | 182400 | 182200 | 3306 |
| 408 | 20231204 | 115800 | 24582572400 | 182400 | 182400 | 182400 | 182300 | 422 |
| 409 | 20231204 | 115700 | 24505631700 | 182400 | 182400 | 182400 | 182300 | 147 |
| 410 | 20231204 | 115600 | 24478824100 | 182300 | 182400 | 182400 | 182300 | 194 |
| 411 | 20231204 | 115500 | 24443447700 | 182400 | 182300 | 182400 | 182300 | 129 |
| 412 | 20231204 | 115400 | 24419921100 | 182300 | 182300 | 182400 | 182300 | 111 |
| 413 | 20231204 | 115300 | 24399681200 | 182400 | 182400 | 182400 | 182300 | 343 |
| 414 | 20231204 | 115200 | 24337127800 | 182400 | 182400 | 182500 | 182300 | 325 |
| 415 | 20231204 | 115100 | 24277846600 | 182400 | 182400 | 182500 | 182300 | 645 |
| 416 | 20231204 | 115000 | 24160204300 | 182400 | 182400 | 182400 | 182300 | 419 |
| 417 | 20231204 | 114900 | 24083789600 | 182400 | 182300 | 182400 | 182300 | 149 |
| 418 | 20231204 | 114800 | 24056615200 | 182300 | 182400 | 182400 | 182300 | 74 |
| 419 | 20231204 | 114700 | 24043121700 | 182400 | 182300 | 182400 | 182300 | 1191 |
| 420 | 20231204 | 114600 | 23825974300 | 182300 | 182500 | 182500 | 182300 | 1493 |
| 421 | 20231204 | 114500 | 23553695400 | 182500 | 182500 | 182500 | 182400 | 352 |
| 422 | 20231204 | 114400 | 23489486000 | 182400 | 182400 | 182500 | 182400 | 282 |
| 423 | 20231204 | 114300 | 23438035000 | 182400 | 182600 | 182600 | 182400 | 3532 |
| 424 | 20231204 | 114200 | 22793560000 | 182600 | 182500 | 182600 | 182500 | 541 |
| 425 | 20231204 | 114100 | 22694796800 | 182500 | 182600 | 182600 | 182500 | 636 |
| 426 | 20231204 | 114000 | 22578682600 | 182600 | 182600 | 182700 | 182500 | 668 |
| 427 | 20231204 | 113900 | 22456712800 | 182500 | 182600 | 182600 | 182500 | 471 |
| 428 | 20231204 | 113800 | 22370730100 | 182700 | 182500 | 182700 | 182500 | 622 |
| 429 | 20231204 | 113700 | 22257164600 | 182600 | 182600 | 182600 | 182500 | 838 |
| 430 | 20231204 | 113600 | 22104149800 | 182500 | 182600 | 182600 | 182500 | 103 |
| 431 | 20231204 | 113500 | 22085347100 | 182600 | 182600 | 182600 | 182500 | 255 |
| 432 | 20231204 | 113400 | 22038791700 | 182500 | 182600 | 182600 | 182500 | 208 |
| 433 | 20231204 | 113300 | 22000815600 | 182500 | 182600 | 182600 | 182500 | 68 |
| 434 | 20231204 | 113200 | 21988401700 | 182600 | 182500 | 182600 | 182500 | 270 |
| 435 | 20231204 | 113100 | 21939106500 | 182600 | 182600 | 182600 | 182500 | 300 |
| 436 | 20231204 | 113000 | 21884328300 | 182500 | 182500 | 182600 | 182500 | 125 |
| 437 | 20231204 | 112900 | 21861513000 | 182500 | 182600 | 182700 | 182500 | 476 |
| 438 | 20231204 | 112800 | 21774595600 | 182600 | 182600 | 182600 | 182500 | 770 |
| 439 | 20231204 | 112700 | 21633999700 | 182600 | 182600 | 182600 | 182500 | 241 |
| 440 | 20231204 | 112600 | 21590000000 | 182600 | 182600 | 182600 | 182500 | 98 |
| 441 | 20231204 | 112500 | 21572111600 | 182600 | 182600 | 182600 | 182500 | 117 |
| 442 | 20231204 | 112400 | 21550748800 | 182600 | 182600 | 182600 | 182500 | 112 |
| 443 | 20231204 | 112300 | 21530301500 | 182600 | 182500 | 182600 | 182500 | 176 |
| 444 | 20231204 | 112200 | 21498173100 | 182600 | 182600 | 182600 | 182500 | 1337 |
| 445 | 20231204 | 112100 | 21254043400 | 182600 | 182500 | 182600 | 182500 | 92 |
| 446 | 20231204 | 112000 | 21237250100 | 182500 | 182500 | 182600 | 182500 | 152 |
| 447 | 20231204 | 111900 | 21209501400 | 182600 | 182500 | 182600 | 182500 | 415 |
| 448 | 20231204 | 111800 | 21133736100 | 182600 | 182600 | 182600 | 182500 | 226 |
| 449 | 20231204 | 111700 | 21092481300 | 182500 | 182500 | 182600 | 182500 | 184 |
| 450 | 20231204 | 111600 | 21058894400 | 182500 | 182600 | 182600 | 182500 | 86 |
| 451 | 20231204 | 111500 | 21043198600 | 182500 | 182500 | 182600 | 182500 | 168 |
| 452 | 20231204 | 111400 | 21012533900 | 182600 | 182500 | 182600 | 182500 | 739 |
| 453 | 20231204 | 111300 | 20877601200 | 182500 | 182600 | 182600 | 182500 | 128 |
| 454 | 20231204 | 111200 | 20854233000 | 182600 | 182500 | 182600 | 182500 | 81 |
| 455 | 20231204 | 111100 | 20839445900 | 182500 | 182600 | 182700 | 182500 | 738 |
| 456 | 20231204 | 111000 | 20704692300 | 182600 | 182700 | 182700 | 182600 | 66 |
| 457 | 20231204 | 110900 | 20692638100 | 182700 | 182600 | 182700 | 182600 | 103 |
| 458 | 20231204 | 110800 | 20673828500 | 182700 | 182700 | 182700 | 182600 | 169 |
| 459 | 20231204 | 110700 | 20642965000 | 182600 | 182600 | 182700 | 182600 | 201 |
| 460 | 20231204 | 110600 | 20606255800 | 182700 | 182600 | 182700 | 182600 | 195 |
| 461 | 20231204 | 110500 | 20570636000 | 182700 | 182600 | 182700 | 182600 | 246 |
| 462 | 20231204 | 110400 | 20525701400 | 182700 | 182600 | 182700 | 182600 | 186 |
| 463 | 20231204 | 110300 | 20491732000 | 182700 | 182700 | 182800 | 182600 | 274 |
| 464 | 20231204 | 110200 | 20441672300 | 182700 | 182700 | 182800 | 182700 | 109 |
| 465 | 20231204 | 110100 | 20421756100 | 182700 | 182900 | 182900 | 182700 | 237 |
| 466 | 20231204 | 110000 | 20378433400 | 182800 | 182700 | 182800 | 182600 | 562 |
| 467 | 20231204 | 105900 | 20275770700 | 182600 | 182700 | 182700 | 182600 | 449 |
| 468 | 20231204 | 105800 | 20193780200 | 182700 | 182800 | 182900 | 182700 | 1255 |
| 469 | 20231204 | 105700 | 19964390600 | 182800 | 182800 | 182900 | 182700 | 668 |
| 470 | 20231204 | 105600 | 19842278400 | 182800 | 182700 | 182900 | 182600 | 527 |
| 471 | 20231204 | 105500 | 19745966200 | 182700 | 182700 | 182800 | 182600 | 545 |
| 472 | 20231204 | 105400 | 19646382100 | 182700 | 182600 | 182700 | 182600 | 360 |
| 473 | 20231204 | 105300 | 19580616600 | 182600 | 182600 | 182700 | 182600 | 133 |
| 474 | 20231204 | 105200 | 19556327700 | 182600 | 182800 | 182800 | 182600 | 835 |
| 475 | 20231204 | 105100 | 19403761900 | 182800 | 182900 | 183000 | 182700 | 1194 |
| 476 | 20231204 | 105000 | 19185430000 | 182900 | 182700 | 183000 | 182700 | 872 |
| 477 | 20231204 | 104900 | 19025956100 | 182800 | 182800 | 182900 | 182700 | 913 |
| 478 | 20231204 | 104800 | 18859064800 | 182800 | 182800 | 182900 | 182800 | 430 |
| 479 | 20231204 | 104700 | 18780453400 | 182800 | 182900 | 182900 | 182800 | 162 |
| 480 | 20231204 | 104600 | 18750835800 | 182800 | 182800 | 182900 | 182800 | 131 |
| 481 | 20231204 | 104500 | 18726886000 | 182800 | 182800 | 182900 | 182800 | 103 |
| 482 | 20231204 | 104400 | 18708055700 | 182800 | 183000 | 183000 | 182800 | 835 |
| 483 | 20231204 | 104300 | 18555334000 | 182900 | 183000 | 183000 | 182900 | 164 |
| 484 | 20231204 | 104200 | 18525332800 | 183000 | 182900 | 183000 | 182900 | 697 |
| 485 | 20231204 | 104100 | 18397800800 | 182900 | 182900 | 183000 | 182900 | 246 |
| 486 | 20231204 | 104000 | 18352788000 | 183000 | 182800 | 183000 | 182800 | 311 |
| 487 | 20231204 | 103900 | 18295905800 | 182800 | 182900 | 182900 | 182700 | 930 |
| 488 | 20231204 | 103800 | 18125832200 | 182900 | 182700 | 182900 | 182700 | 701 |
| 489 | 20231204 | 103700 | 17997677100 | 182800 | 182800 | 182800 | 182700 | 366 |
| 490 | 20231204 | 103600 | 17930800200 | 182800 | 182800 | 182800 | 182700 | 196 |
| 491 | 20231204 | 103500 | 17894984400 | 182800 | 182800 | 182900 | 182700 | 324 |
| 492 | 20231204 | 103400 | 17835759900 | 182800 | 182800 | 182900 | 182800 | 210 |
| 493 | 20231204 | 103300 | 17797370100 | 182900 | 183000 | 183000 | 182800 | 935 |
| 494 | 20231204 | 103200 | 17626405900 | 183000 | 182800 | 183000 | 182800 | 479 |
| 495 | 20231204 | 103100 | 17538803700 | 182800 | 182800 | 182900 | 182800 | 62 |
| 496 | 20231204 | 103000 | 17527466600 | 182800 | 182800 | 183000 | 182800 | 732 |
| 497 | 20231204 | 102900 | 17393592300 | 182800 | 182800 | 183000 | 182800 | 262 |
| 498 | 20231204 | 102800 | 17345677700 | 182800 | 182900 | 183000 | 182800 | 524 |
| 499 | 20231204 | 102700 | 17249840000 | 183000 | 183000 | 183100 | 182900 | 719 |
| 500 | 20231204 | 102600 | 17118265900 | 183000 | 182900 | 183100 | 182900 | 617 |
| 501 | 20231204 | 102500 | 17005341300 | 183000 | 183000 | 183000 | 182900 | 90 |
| 502 | 20231204 | 102400 | 16988876600 | 183000 | 183100 | 183100 | 182900 | 317 |
| 503 | 20231204 | 102300 | 16930864400 | 183100 | 183100 | 183100 | 183000 | 374 |
| 504 | 20231204 | 102200 | 16862389000 | 183100 | 183000 | 183200 | 183000 | 1199 |
| 505 | 20231204 | 102100 | 16642858000 | 183000 | 183100 | 183200 | 182900 | 876 |
| 506 | 20231204 | 102000 | 16482464300 | 183100 | 183200 | 183200 | 183100 | 289 |
| 507 | 20231204 | 101900 | 16429542400 | 183100 | 183100 | 183200 | 183100 | 345 |
| 508 | 20231204 | 101800 | 16366352800 | 183100 | 183200 | 183200 | 183000 | 843 |
| 509 | 20231204 | 101700 | 16212009100 | 183200 | 182900 | 183200 | 182900 | 1127 |
| 510 | 20231204 | 101600 | 16005705400 | 182900 | 182800 | 183000 | 182800 | 1407 |
| 511 | 20231204 | 101500 | 15748280800 | 182800 | 182800 | 182900 | 182800 | 525 |
| 512 | 20231204 | 101400 | 15652281800 | 182800 | 182800 | 183000 | 182800 | 1676 |
| 513 | 20231204 | 101300 | 15345735000 | 182900 | 182700 | 182900 | 182700 | 1094 |
| 514 | 20231204 | 101200 | 15145750800 | 182700 | 182800 | 182800 | 182700 | 286 |
| 515 | 20231204 | 101100 | 15093496700 | 182700 | 182600 | 182800 | 182600 | 653 |
| 516 | 20231204 | 101000 | 14974196600 | 182700 | 182700 | 182700 | 182600 | 961 |
| 517 | 20231204 | 100900 | 14798712700 | 182700 | 182700 | 182700 | 182600 | 66 |
| 518 | 20231204 | 100800 | 14786657400 | 182600 | 182600 | 182700 | 182600 | 115 |
| 519 | 20231204 | 100700 | 14765653100 | 182600 | 182500 | 182700 | 182500 | 415 |
| 520 | 20231204 | 100600 | 14689880800 | 182500 | 182600 | 182600 | 182500 | 151 |
| 521 | 20231204 | 100500 | 14662318200 | 182500 | 182600 | 182600 | 182500 | 719 |
| 522 | 20231204 | 100400 | 14531051300 | 182700 | 182600 | 182700 | 182600 | 170 |
| 523 | 20231204 | 100300 | 14500008600 | 182700 | 182800 | 182800 | 182600 | 311 |
| 524 | 20231204 | 100200 | 14443189800 | 182800 | 182600 | 182800 | 182500 | 517 |
| 525 | 20231204 | 100100 | 14348783400 | 182600 | 182800 | 182800 | 182500 | 4180 |
| 526 | 20231204 | 100000 | 13585389800 | 182700 | 182800 | 182800 | 182700 | 911 |
| 527 | 20231204 | 095900 | 13418865500 | 182800 | 182700 | 182800 | 182600 | 643 |
| 528 | 20231204 | 095800 | 13301392700 | 182600 | 182700 | 182800 | 182600 | 373 |
| 529 | 20231204 | 095700 | 13233247700 | 182700 | 182700 | 182800 | 182600 | 264 |
| 530 | 20231204 | 095600 | 13185022900 | 182600 | 182800 | 182800 | 182600 | 790 |
| 531 | 20231204 | 095500 | 13040712000 | 182800 | 182700 | 182800 | 182700 | 336 |
| 532 | 20231204 | 095400 | 12979321400 | 182700 | 182700 | 182800 | 182700 | 278 |
| 533 | 20231204 | 095300 | 12928513300 | 182800 | 182900 | 182900 | 182800 | 170 |
| 534 | 20231204 | 095200 | 12897434400 | 182900 | 182900 | 183000 | 182900 | 1298 |
| 535 | 20231204 | 095100 | 12660017800 | 182900 | 182700 | 182900 | 182700 | 1087 |
| 536 | 20231204 | 095000 | 12461282000 | 182800 | 182400 | 182800 | 182400 | 2789 |
| 537 | 20231204 | 094900 | 11951990400 | 182500 | 182500 | 182500 | 182400 | 191 |
| 538 | 20231204 | 094800 | 11917148800 | 182400 | 182400 | 182500 | 182400 | 597 |
| 539 | 20231204 | 094700 | 11808253300 | 182400 | 182500 | 182500 | 182300 | 1506 |
| 540 | 20231204 | 094600 | 11533557600 | 182500 | 182400 | 182500 | 182400 | 229 |
| 541 | 20231204 | 094500 | 11491772300 | 182500 | 182500 | 182600 | 182400 | 2012 |
| 542 | 20231204 | 094400 | 11124608900 | 182600 | 182600 | 182700 | 182500 | 1601 |
| 543 | 20231204 | 094300 | 10832303300 | 182600 | 182700 | 182700 | 182600 | 260 |
| 544 | 20231204 | 094200 | 10784822000 | 182700 | 182800 | 182800 | 182600 | 409 |
| 545 | 20231204 | 094100 | 10710119800 | 182700 | 182600 | 182800 | 182600 | 2090 |
| 546 | 20231204 | 094000 | 10328304400 | 182600 | 182600 | 182700 | 182600 | 244 |
| 547 | 20231204 | 093900 | 10283742200 | 182600 | 182600 | 182700 | 182600 | 138 |
| 548 | 20231204 | 093800 | 10258539300 | 182700 | 182700 | 182700 | 182600 | 865 |
| 549 | 20231204 | 093700 | 10100585700 | 182600 | 182700 | 182800 | 182600 | 870 |
| 550 | 20231204 | 093600 | 9941658500 | 182800 | 182900 | 182900 | 182700 | 837 |
| 551 | 20231204 | 093500 | 9788677800 | 182800 | 182800 | 182900 | 182700 | 939 |
| 552 | 20231204 | 093400 | 9617045900 | 182700 | 182800 | 182800 | 182700 | 798 |
| 553 | 20231204 | 093300 | 9471211000 | 182800 | 182700 | 182800 | 182700 | 198 |
| 554 | 20231204 | 093200 | 9435032600 | 182800 | 182600 | 182800 | 182600 | 688 |
| 555 | 20231204 | 093100 | 9309333300 | 182700 | 182700 | 182700 | 182600 | 205 |
| 556 | 20231204 | 093000 | 9271889800 | 182600 | 182700 | 182800 | 182600 | 536 |
| 557 | 20231204 | 092900 | 9173972800 | 182800 | 182600 | 182800 | 182600 | 867 |
| 558 | 20231204 | 092800 | 9015574200 | 182700 | 182500 | 182700 | 182500 | 599 |
| 559 | 20231204 | 092700 | 8906209900 | 182600 | 182600 | 182800 | 182500 | 972 |
| 560 | 20231204 | 092600 | 8728676900 | 182600 | 182500 | 182600 | 182500 | 948 |
| 561 | 20231204 | 092500 | 8555588800 | 182600 | 182500 | 182600 | 182500 | 396 |
| 562 | 20231204 | 092400 | 8483313000 | 182500 | 182600 | 182600 | 182500 | 354 |
| 563 | 20231204 | 092300 | 8418699400 | 182600 | 182600 | 182600 | 182500 | 560 |
| 564 | 20231204 | 092200 | 8316490800 | 182600 | 182600 | 182600 | 182500 | 704 |
| 565 | 20231204 | 092100 | 8187946000 | 182500 | 182700 | 182800 | 182500 | 1228 |
| 566 | 20231204 | 092000 | 7963698800 | 182700 | 182600 | 182700 | 182500 | 524 |
| 567 | 20231204 | 091900 | 7868006900 | 182600 | 182500 | 182700 | 182500 | 1064 |
| 568 | 20231204 | 091800 | 7673709300 | 182600 | 182600 | 182600 | 182500 | 507 |
| 569 | 20231204 | 091700 | 7581152300 | 182500 | 182900 | 183000 | 182500 | 3841 |
| 570 | 20231204 | 091600 | 6879230000 | 183000 | 182800 | 183000 | 182800 | 1104 |
| 571 | 20231204 | 091500 | 6677335100 | 182800 | 182900 | 182900 | 182800 | 423 |
| 572 | 20231204 | 091400 | 6599998600 | 182900 | 183000 | 183100 | 182800 | 1837 |
| 573 | 20231204 | 091300 | 6264033900 | 183000 | 183200 | 183200 | 183000 | 1781 |
| 574 | 20231204 | 091200 | 5937910000 | 183200 | 183300 | 183300 | 183100 | 721 |
| 575 | 20231204 | 091100 | 5805829700 | 183300 | 183000 | 183400 | 183000 | 1311 |
| 576 | 20231204 | 091000 | 5565635100 | 183100 | 183100 | 183100 | 182900 | 1201 |
| 577 | 20231204 | 090900 | 5345880400 | 183100 | 182800 | 183200 | 182800 | 1471 |
| 578 | 20231204 | 090800 | 5076709900 | 182900 | 183200 | 183300 | 182800 | 2696 |
| 579 | 20231204 | 090700 | 4583481500 | 183200 | 183400 | 183500 | 183200 | 866 |
| 580 | 20231204 | 090600 | 4424733500 | 183400 | 183300 | 183600 | 183300 | 911 |
| 581 | 20231204 | 090500 | 4257551200 | 183400 | 183600 | 183700 | 183200 | 2094 |
| 582 | 20231204 | 090400 | 3873493200 | 183600 | 183700 | 183900 | 183500 | 1888 |
| 583 | 20231204 | 090300 | 3526530000 | 183700 | 183800 | 184100 | 183700 | 5559 |
| 584 | 20231204 | 090200 | 2504070600 | 183800 | 183600 | 183800 | 183500 | 2724 |
| 585 | 20231204 | 090100 | 2003719400 | 183600 | 183600 | 183800 | 183400 | 1346 |
| 586 | 20231204 | 090000 | 1756562600 | 183300 | 183900 | 183900 | 183100 | 9361 |