34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 185100 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 13563 |
| 3 | 20231204 | 185000 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 4 | 20231204 | 184900 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 5 | 20231204 | 184800 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 6 | 20231204 | 184700 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 7 | 20231204 | 184600 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 8 | 20231204 | 184500 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 9 | 20231204 | 184400 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 10 | 20231204 | 184300 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 11 | 20231204 | 184200 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 12 | 20231204 | 184100 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 13 | 20231204 | 184000 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 14 | 20231204 | 183900 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 15 | 20231204 | 183800 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 16 | 20231204 | 183700 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 17 | 20231204 | 183600 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 18 | 20231204 | 183500 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 19 | 20231204 | 183400 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 20 | 20231204 | 183300 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 21 | 20231204 | 183200 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 22 | 20231204 | 183100 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 23 | 20231204 | 183000 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 24 | 20231204 | 182900 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 25 | 20231204 | 182800 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 26 | 20231204 | 182700 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 27 | 20231204 | 182600 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 28 | 20231204 | 182500 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 29 | 20231204 | 182400 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 30 | 20231204 | 182300 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 31 | 20231204 | 182200 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 32 | 20231204 | 182100 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 13563 |
| 33 | 20231204 | 182000 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 34 | 20231204 | 181900 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 35 | 20231204 | 181800 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 36 | 20231204 | 181700 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 37 | 20231204 | 181600 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 38 | 20231204 | 181500 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 39 | 20231204 | 181400 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 40 | 20231204 | 181300 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 41 | 20231204 | 181200 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 42 | 20231204 | 181100 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 43 | 20231204 | 181000 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 44 | 20231204 | 180900 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 45 | 20231204 | 180800 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 46 | 20231204 | 180700 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 47 | 20231204 | 180600 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 48 | 20231204 | 180500 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 49 | 20231204 | 180400 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 50 | 20231204 | 180300 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 51 | 20231204 | 180200 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 52 | 20231204 | 180100 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 53 | 20231204 | 180000 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 54 | 20231204 | 175900 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 55 | 20231204 | 175800 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 56 | 20231204 | 175700 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 57 | 20231204 | 175600 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 58 | 20231204 | 175500 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 59 | 20231204 | 175400 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 60 | 20231204 | 175300 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 61 | 20231204 | 175200 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 62 | 20231204 | 175100 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 13563 |
| 63 | 20231204 | 175000 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 64 | 20231204 | 174900 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 65 | 20231204 | 174800 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 66 | 20231204 | 174700 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 67 | 20231204 | 174600 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 68 | 20231204 | 174500 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 69 | 20231204 | 174400 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 70 | 20231204 | 174300 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 71 | 20231204 | 174200 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 72 | 20231204 | 174100 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 73 | 20231204 | 174000 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 74 | 20231204 | 173900 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 75 | 20231204 | 173800 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 76 | 20231204 | 173700 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 77 | 20231204 | 173600 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 78 | 20231204 | 173500 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 79 | 20231204 | 173400 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 80 | 20231204 | 173300 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 81 | 20231204 | 173200 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 82 | 20231204 | 173100 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 83 | 20231204 | 173000 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 84 | 20231204 | 172900 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 85 | 20231204 | 172800 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 86 | 20231204 | 172700 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 87 | 20231204 | 172600 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 88 | 20231204 | 172500 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 89 | 20231204 | 172400 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 90 | 20231204 | 172300 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 91 | 20231204 | 172200 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 92 | 20231204 | 172100 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 13563 |
| 93 | 20231204 | 172000 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 94 | 20231204 | 171900 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 95 | 20231204 | 171800 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 96 | 20231204 | 171700 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 97 | 20231204 | 171600 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 98 | 20231204 | 171500 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 99 | 20231204 | 171400 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 100 | 20231204 | 171300 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 101 | 20231204 | 171200 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 102 | 20231204 | 171100 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 103 | 20231204 | 171000 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 104 | 20231204 | 170900 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 105 | 20231204 | 170800 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 106 | 20231204 | 170700 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 107 | 20231204 | 170600 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 108 | 20231204 | 170500 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 109 | 20231204 | 170400 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 110 | 20231204 | 170300 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 111 | 20231204 | 170200 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 112 | 20231204 | 170100 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 113 | 20231204 | 170000 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 114 | 20231204 | 165900 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 115 | 20231204 | 165800 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 116 | 20231204 | 165700 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 117 | 20231204 | 165600 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 118 | 20231204 | 165500 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 119 | 20231204 | 165400 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 120 | 20231204 | 165300 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 121 | 20231204 | 165200 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 122 | 20231204 | 165100 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 13563 |
| 123 | 20231204 | 165000 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 124 | 20231204 | 164900 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 125 | 20231204 | 164800 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 126 | 20231204 | 164700 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 127 | 20231204 | 164600 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 128 | 20231204 | 164500 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 129 | 20231204 | 164400 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 130 | 20231204 | 164300 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 131 | 20231204 | 164200 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 132 | 20231204 | 164100 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 133 | 20231204 | 164000 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 134 | 20231204 | 163900 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 135 | 20231204 | 163800 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 136 | 20231204 | 163700 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 137 | 20231204 | 163600 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 138 | 20231204 | 163500 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 139 | 20231204 | 163400 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 140 | 20231204 | 163300 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 141 | 20231204 | 163200 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 142 | 20231204 | 163100 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 143 | 20231204 | 163000 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 144 | 20231204 | 162900 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 145 | 20231204 | 162800 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 146 | 20231204 | 162700 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 147 | 20231204 | 162600 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 148 | 20231204 | 162500 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 149 | 20231204 | 162400 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 150 | 20231204 | 162300 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 151 | 20231204 | 162200 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 152 | 20231204 | 162100 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 13563 |
| 153 | 20231204 | 162000 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 154 | 20231204 | 161900 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 155 | 20231204 | 161800 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 156 | 20231204 | 161700 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 157 | 20231204 | 161600 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 158 | 20231204 | 161500 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 159 | 20231204 | 161400 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 160 | 20231204 | 161300 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 161 | 20231204 | 161200 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 162 | 20231204 | 161100 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 163 | 20231204 | 161000 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 164 | 20231204 | 160900 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 165 | 20231204 | 160800 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 166 | 20231204 | 160700 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 167 | 20231204 | 160600 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 168 | 20231204 | 160500 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 169 | 20231204 | 160400 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 170 | 20231204 | 160300 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 171 | 20231204 | 160200 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 172 | 20231204 | 160100 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 173 | 20231204 | 160000 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 174 | 20231204 | 155900 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 175 | 20231204 | 155800 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 176 | 20231204 | 155700 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 177 | 20231204 | 155600 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 178 | 20231204 | 155500 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 179 | 20231204 | 155400 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 180 | 20231204 | 155300 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 181 | 20231204 | 155200 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 182 | 20231204 | 155100 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 13563 |
| 183 | 20231204 | 155000 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 184 | 20231204 | 154900 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 185 | 20231204 | 154800 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 186 | 20231204 | 154700 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 187 | 20231204 | 154600 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 188 | 20231204 | 154500 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 189 | 20231204 | 154400 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 190 | 20231204 | 154300 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 191 | 20231204 | 154200 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 192 | 20231204 | 154100 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 193 | 20231204 | 154000 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 194 | 20231204 | 153900 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 195 | 20231204 | 153800 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 196 | 20231204 | 153700 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 197 | 20231204 | 153600 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 198 | 20231204 | 153500 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 199 | 20231204 | 153400 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 200 | 20231204 | 153300 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 201 | 20231204 | 153200 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 202 | 20231204 | 153100 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 203 | 20231204 | 153000 | 31354270100 | 145100 | 145100 | 145100 | 145100 | 13563 |
| 204 | 20231204 | 152900 | 29386278800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 205 | 20231204 | 152800 | 29386278800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 206 | 20231204 | 152700 | 29386278800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 207 | 20231204 | 152600 | 29386278800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 208 | 20231204 | 152500 | 29386278800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 209 | 20231204 | 152400 | 29386278800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 210 | 20231204 | 152300 | 29386278800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 211 | 20231204 | 152200 | 29386278800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 212 | 20231204 | 152100 | 29386278800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 213 | 20231204 | 152000 | 29386278800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 214 | 20231204 | 151900 | 29386278800 | 145300 | 145300 | 145500 | 145200 | 985 |
| 215 | 20231204 | 151800 | 29243127900 | 145300 | 145500 | 145500 | 145200 | 377 |
| 216 | 20231204 | 151700 | 29188344300 | 145500 | 145500 | 145500 | 145200 | 725 |
| 217 | 20231204 | 151600 | 29082937800 | 145500 | 145400 | 145500 | 145300 | 283 |
| 218 | 20231204 | 151500 | 29041791400 | 145400 | 145400 | 145600 | 145300 | 407 |
| 219 | 20231204 | 151400 | 28982596900 | 145400 | 145600 | 145600 | 145300 | 673 |
| 220 | 20231204 | 151300 | 28884678900 | 145500 | 145600 | 145600 | 145500 | 446 |
| 221 | 20231204 | 151200 | 28819763400 | 145600 | 145400 | 145600 | 145300 | 286 |
| 222 | 20231204 | 151100 | 28778145300 | 145400 | 145600 | 145600 | 145300 | 592 |
| 223 | 20231204 | 151000 | 28691997000 | 145600 | 145400 | 145600 | 145300 | 555 |
| 224 | 20231204 | 150900 | 28611253600 | 145300 | 145400 | 145600 | 145200 | 586 |
| 225 | 20231204 | 150800 | 28526070600 | 145400 | 145500 | 145500 | 145300 | 726 |
| 226 | 20231204 | 150700 | 28420505900 | 145400 | 145600 | 145600 | 145300 | 552 |
| 227 | 20231204 | 150600 | 28340230700 | 145600 | 145300 | 145600 | 145300 | 1012 |
| 228 | 20231204 | 150500 | 28193086300 | 145200 | 145200 | 145500 | 145200 | 1080 |
| 229 | 20231204 | 150400 | 28036128500 | 145200 | 145400 | 145500 | 145200 | 823 |
| 230 | 20231204 | 150300 | 27916534800 | 145300 | 145300 | 145400 | 145200 | 547 |
| 231 | 20231204 | 150200 | 27837064900 | 145200 | 145300 | 145400 | 145100 | 1101 |
| 232 | 20231204 | 150100 | 27677185800 | 145300 | 145300 | 145300 | 145000 | 1739 |
| 233 | 20231204 | 150000 | 27424781700 | 145300 | 145300 | 145400 | 145100 | 684 |
| 234 | 20231204 | 145900 | 27325425600 | 145400 | 145400 | 145400 | 145100 | 964 |
| 235 | 20231204 | 145800 | 27185447800 | 145400 | 145400 | 145500 | 145100 | 966 |
| 236 | 20231204 | 145700 | 27045145200 | 145400 | 145500 | 145500 | 145100 | 908 |
| 237 | 20231204 | 145600 | 26913238900 | 145500 | 145500 | 145600 | 145300 | 908 |
| 238 | 20231204 | 145500 | 26781252900 | 145500 | 145200 | 145500 | 145200 | 852 |
| 239 | 20231204 | 145400 | 26657491200 | 145200 | 145500 | 145500 | 145200 | 858 |
| 240 | 20231204 | 145300 | 26532779900 | 145400 | 145400 | 145700 | 145300 | 817 |
| 241 | 20231204 | 145200 | 26413908900 | 145500 | 145500 | 145700 | 145200 | 1070 |
| 242 | 20231204 | 145100 | 26258248600 | 145500 | 145600 | 145700 | 145300 | 1073 |
| 243 | 20231204 | 145000 | 26102041400 | 145500 | 145700 | 145700 | 145200 | 1217 |
| 244 | 20231204 | 144900 | 25925077100 | 145700 | 145500 | 145700 | 145300 | 1692 |
| 245 | 20231204 | 144800 | 25679031800 | 145500 | 145600 | 145700 | 145400 | 542 |
| 246 | 20231204 | 144700 | 25600163000 | 145400 | 145500 | 145600 | 145300 | 766 |
| 247 | 20231204 | 144600 | 25488779300 | 145500 | 145500 | 145500 | 145400 | 743 |
| 248 | 20231204 | 144500 | 25380723900 | 145500 | 145300 | 145500 | 145300 | 1532 |
| 249 | 20231204 | 144400 | 25158068300 | 145400 | 145400 | 145500 | 145300 | 866 |
| 250 | 20231204 | 144300 | 25032199300 | 145400 | 145400 | 145600 | 145300 | 873 |
| 251 | 20231204 | 144200 | 24905251300 | 145400 | 145500 | 145600 | 145300 | 787 |
| 252 | 20231204 | 144100 | 24790804400 | 145400 | 145500 | 145700 | 145300 | 970 |
| 253 | 20231204 | 144000 | 24649693300 | 145500 | 145500 | 145600 | 145300 | 1080 |
| 254 | 20231204 | 143900 | 24492601800 | 145600 | 145400 | 145600 | 145400 | 850 |
| 255 | 20231204 | 143800 | 24368957000 | 145500 | 145500 | 145600 | 145300 | 2233 |
| 256 | 20231204 | 143700 | 24044396400 | 145600 | 145500 | 145600 | 145400 | 926 |
| 257 | 20231204 | 143600 | 23909728000 | 145500 | 145600 | 145600 | 145400 | 1111 |
| 258 | 20231204 | 143500 | 23748118800 | 145500 | 145400 | 145600 | 145400 | 850 |
| 259 | 20231204 | 143400 | 23624450400 | 145400 | 145600 | 145700 | 145400 | 1488 |
| 260 | 20231204 | 143300 | 23407922200 | 145600 | 145600 | 145700 | 145500 | 957 |
| 261 | 20231204 | 143200 | 23268594300 | 145700 | 145600 | 145800 | 145600 | 832 |
| 262 | 20231204 | 143100 | 23147368400 | 145600 | 145700 | 145700 | 145500 | 1220 |
| 263 | 20231204 | 143000 | 22969747200 | 145600 | 145800 | 145900 | 145600 | 499 |
| 264 | 20231204 | 142900 | 22897016000 | 145900 | 145800 | 145900 | 145600 | 641 |
| 265 | 20231204 | 142800 | 22803589400 | 145800 | 146000 | 146000 | 145700 | 810 |
| 266 | 20231204 | 142700 | 22685417200 | 146000 | 146100 | 146100 | 145900 | 414 |
| 267 | 20231204 | 142600 | 22624972900 | 146100 | 145900 | 146100 | 145800 | 571 |
| 268 | 20231204 | 142500 | 22541646500 | 145800 | 145800 | 145900 | 145700 | 770 |
| 269 | 20231204 | 142400 | 22429412800 | 145800 | 145800 | 145800 | 145600 | 621 |
| 270 | 20231204 | 142300 | 22338916500 | 145800 | 145700 | 145800 | 145600 | 850 |
| 271 | 20231204 | 142200 | 22215065700 | 145700 | 145700 | 145800 | 145600 | 473 |
| 272 | 20231204 | 142100 | 22146164500 | 145700 | 145700 | 145800 | 145600 | 562 |
| 273 | 20231204 | 142000 | 22064272300 | 145600 | 145900 | 145900 | 145600 | 1693 |
| 274 | 20231204 | 141900 | 21817500500 | 145900 | 145800 | 146000 | 145800 | 364 |
| 275 | 20231204 | 141800 | 21764410700 | 145800 | 146100 | 146100 | 145800 | 2241 |
| 276 | 20231204 | 141700 | 21437293100 | 146100 | 146200 | 146200 | 146000 | 842 |
| 277 | 20231204 | 141600 | 21314278700 | 146100 | 146300 | 146300 | 146100 | 785 |
| 278 | 20231204 | 141500 | 21199501200 | 146200 | 146600 | 146600 | 146200 | 1215 |
| 279 | 20231204 | 141400 | 21021620000 | 146600 | 146600 | 146600 | 146500 | 426 |
| 280 | 20231204 | 141300 | 20959183600 | 146600 | 146600 | 146600 | 146500 | 461 |
| 281 | 20231204 | 141200 | 20891623300 | 146600 | 146600 | 146600 | 146500 | 507 |
| 282 | 20231204 | 141100 | 20817314600 | 146600 | 146500 | 146600 | 146400 | 1062 |
| 283 | 20231204 | 141000 | 20661732300 | 146500 | 146500 | 146700 | 146400 | 299 |
| 284 | 20231204 | 140900 | 20617936800 | 146500 | 146600 | 146700 | 146400 | 605 |
| 285 | 20231204 | 140800 | 20529272600 | 146600 | 146700 | 146700 | 146500 | 323 |
| 286 | 20231204 | 140700 | 20481926200 | 146700 | 146700 | 146800 | 146500 | 447 |
| 287 | 20231204 | 140600 | 20416377000 | 146700 | 146500 | 146800 | 146400 | 368 |
| 288 | 20231204 | 140500 | 20362422300 | 146400 | 146700 | 146700 | 146400 | 404 |
| 289 | 20231204 | 140400 | 20303204600 | 146400 | 146600 | 146800 | 146400 | 584 |
| 290 | 20231204 | 140300 | 20217588500 | 146600 | 146500 | 146700 | 146400 | 362 |
| 291 | 20231204 | 140200 | 20164541900 | 146500 | 146600 | 146600 | 146400 | 438 |
| 292 | 20231204 | 140100 | 20100358300 | 146600 | 146600 | 146600 | 146400 | 425 |
| 293 | 20231204 | 140000 | 20038078200 | 146600 | 146700 | 146700 | 146500 | 322 |
| 294 | 20231204 | 135900 | 19990882200 | 146700 | 146700 | 146800 | 146500 | 639 |
| 295 | 20231204 | 135800 | 19897162600 | 146800 | 146800 | 146900 | 146400 | 809 |
| 296 | 20231204 | 135700 | 19778519500 | 146800 | 146600 | 146800 | 146400 | 616 |
| 297 | 20231204 | 135600 | 19688207900 | 146600 | 146700 | 146800 | 146500 | 285 |
| 298 | 20231204 | 135500 | 19646399900 | 146800 | 146600 | 146800 | 146600 | 229 |
| 299 | 20231204 | 135400 | 19612788900 | 146500 | 146800 | 146800 | 146500 | 389 |
| 300 | 20231204 | 135300 | 19555708300 | 146800 | 146700 | 146800 | 146700 | 212 |
| 301 | 20231204 | 135200 | 19524596300 | 146700 | 146700 | 146800 | 146500 | 439 |
| 302 | 20231204 | 135100 | 19460180500 | 146700 | 146600 | 146800 | 146400 | 722 |
| 303 | 20231204 | 135000 | 19354288100 | 146900 | 146700 | 146900 | 146500 | 758 |
| 304 | 20231204 | 134900 | 19243066600 | 146700 | 146800 | 146900 | 146700 | 526 |
| 305 | 20231204 | 134800 | 19165856400 | 146700 | 146900 | 146900 | 146700 | 408 |
| 306 | 20231204 | 134700 | 19105958700 | 146900 | 146900 | 146900 | 146800 | 303 |
| 307 | 20231204 | 134600 | 19061462500 | 146900 | 146800 | 146900 | 146800 | 401 |
| 308 | 20231204 | 134500 | 19002572500 | 146800 | 146800 | 146900 | 146500 | 507 |
| 309 | 20231204 | 134400 | 18928156000 | 146800 | 146900 | 146900 | 146700 | 413 |
| 310 | 20231204 | 134300 | 18867530900 | 146900 | 146700 | 146900 | 146700 | 676 |
| 311 | 20231204 | 134200 | 18768284400 | 146800 | 146800 | 146900 | 146700 | 328 |
| 312 | 20231204 | 134100 | 18720141000 | 146800 | 146900 | 146900 | 146700 | 390 |
| 313 | 20231204 | 134000 | 18662880100 | 146700 | 146700 | 146900 | 146600 | 620 |
| 314 | 20231204 | 133900 | 18571877400 | 146500 | 146500 | 146800 | 146400 | 460 |
| 315 | 20231204 | 133800 | 18504409400 | 146500 | 146700 | 146800 | 146400 | 923 |
| 316 | 20231204 | 133700 | 18369045300 | 146700 | 146800 | 146900 | 146600 | 525 |
| 317 | 20231204 | 133600 | 18291999400 | 146800 | 146800 | 146800 | 146700 | 311 |
| 318 | 20231204 | 133500 | 18246353300 | 146800 | 146800 | 146800 | 146600 | 480 |
| 319 | 20231204 | 133400 | 18175927200 | 146700 | 146800 | 146900 | 146700 | 436 |
| 320 | 20231204 | 133300 | 18111932200 | 146800 | 146800 | 146800 | 146600 | 254 |
| 321 | 20231204 | 133200 | 18074665400 | 146800 | 146700 | 146800 | 146600 | 528 |
| 322 | 20231204 | 133100 | 17997192000 | 146700 | 146700 | 146800 | 146600 | 442 |
| 323 | 20231204 | 133000 | 17932343800 | 146700 | 146500 | 146700 | 146500 | 485 |
| 324 | 20231204 | 132900 | 17861220700 | 146500 | 146500 | 146500 | 146400 | 424 |
| 325 | 20231204 | 132800 | 17799120200 | 146500 | 146600 | 146700 | 146400 | 454 |
| 326 | 20231204 | 132700 | 17732571500 | 146600 | 146400 | 146600 | 146300 | 722 |
| 327 | 20231204 | 132600 | 17626872400 | 146400 | 146400 | 146400 | 146200 | 411 |
| 328 | 20231204 | 132500 | 17566736800 | 146400 | 146300 | 146400 | 146300 | 236 |
| 329 | 20231204 | 132400 | 17532188600 | 146200 | 146300 | 146400 | 146200 | 664 |
| 330 | 20231204 | 132300 | 17435052700 | 146300 | 146200 | 146300 | 146100 | 883 |
| 331 | 20231204 | 132200 | 17305955300 | 146200 | 146200 | 146200 | 146100 | 397 |
| 332 | 20231204 | 132100 | 17247936700 | 146200 | 146200 | 146200 | 146100 | 332 |
| 333 | 20231204 | 132000 | 17199404400 | 146200 | 146100 | 146200 | 146100 | 502 |
| 334 | 20231204 | 131900 | 17126038400 | 146200 | 146200 | 146200 | 146100 | 189 |
| 335 | 20231204 | 131800 | 17098413900 | 146100 | 146200 | 146200 | 146100 | 408 |
| 336 | 20231204 | 131700 | 17038784600 | 146100 | 146100 | 146200 | 146100 | 278 |
| 337 | 20231204 | 131600 | 16998154600 | 146200 | 146200 | 146300 | 146100 | 345 |
| 338 | 20231204 | 131500 | 16947717600 | 146100 | 146200 | 146300 | 146100 | 233 |
| 339 | 20231204 | 131400 | 16913651900 | 146200 | 146200 | 146200 | 146100 | 168 |
| 340 | 20231204 | 131300 | 16889099000 | 146200 | 146200 | 146300 | 146100 | 584 |
| 341 | 20231204 | 131200 | 16803715100 | 146100 | 146100 | 146200 | 146100 | 691 |
| 342 | 20231204 | 131100 | 16702732900 | 146100 | 146200 | 146300 | 146100 | 274 |
| 343 | 20231204 | 131000 | 16662674500 | 146200 | 146200 | 146300 | 146100 | 361 |
| 344 | 20231204 | 130900 | 16609903800 | 146200 | 146100 | 146200 | 146100 | 184 |
| 345 | 20231204 | 130800 | 16583005600 | 146200 | 146200 | 146200 | 146100 | 112 |
| 346 | 20231204 | 130700 | 16566632300 | 146200 | 146300 | 146400 | 146100 | 433 |
| 347 | 20231204 | 130600 | 16503322500 | 146400 | 146300 | 146400 | 146200 | 383 |
| 348 | 20231204 | 130500 | 16447280200 | 146300 | 146200 | 146300 | 146200 | 104 |
| 349 | 20231204 | 130400 | 16432069000 | 146200 | 146300 | 146300 | 146200 | 150 |
| 350 | 20231204 | 130300 | 16410129900 | 146300 | 146100 | 146300 | 146100 | 591 |
| 351 | 20231204 | 130200 | 16323720600 | 146200 | 146200 | 146200 | 146200 | 88 |
| 352 | 20231204 | 130100 | 16310855000 | 146200 | 146300 | 146300 | 146100 | 323 |
| 353 | 20231204 | 130000 | 16263626500 | 146300 | 146200 | 146300 | 146200 | 45 |
| 354 | 20231204 | 125900 | 16257043500 | 146300 | 146300 | 146300 | 146100 | 120 |
| 355 | 20231204 | 125800 | 16239496600 | 146300 | 146200 | 146300 | 146100 | 192 |
| 356 | 20231204 | 125700 | 16211431000 | 146100 | 146200 | 146200 | 146100 | 163 |
| 357 | 20231204 | 125600 | 16187602300 | 146100 | 146200 | 146200 | 146100 | 86 |
| 358 | 20231204 | 125500 | 16175030000 | 146200 | 146200 | 146200 | 146100 | 163 |
| 359 | 20231204 | 125400 | 16151204400 | 146200 | 146200 | 146200 | 146100 | 258 |
| 360 | 20231204 | 125300 | 16113487700 | 146200 | 146200 | 146200 | 146100 | 128 |
| 361 | 20231204 | 125200 | 16094775800 | 146200 | 146200 | 146200 | 146100 | 357 |
| 362 | 20231204 | 125100 | 16042589500 | 146200 | 146200 | 146200 | 146100 | 484 |
| 363 | 20231204 | 125000 | 15971833100 | 146200 | 146200 | 146200 | 146100 | 266 |
| 364 | 20231204 | 124900 | 15932945200 | 146200 | 146200 | 146200 | 146100 | 194 |
| 365 | 20231204 | 124800 | 15904588200 | 146100 | 146200 | 146300 | 146100 | 79 |
| 366 | 20231204 | 124700 | 15893038100 | 146100 | 146300 | 146500 | 146100 | 767 |
| 367 | 20231204 | 124600 | 15780899400 | 146300 | 146300 | 146400 | 146200 | 252 |
| 368 | 20231204 | 124500 | 15744031800 | 146300 | 146300 | 146300 | 146200 | 186 |
| 369 | 20231204 | 124400 | 15716821400 | 146300 | 146300 | 146400 | 146200 | 803 |
| 370 | 20231204 | 124300 | 15599281000 | 146400 | 146200 | 146400 | 146200 | 124 |
| 371 | 20231204 | 124200 | 15581139900 | 146300 | 146300 | 146300 | 146200 | 167 |
| 372 | 20231204 | 124100 | 15556716100 | 146300 | 146300 | 146300 | 146200 | 205 |
| 373 | 20231204 | 124000 | 15526729700 | 146300 | 146100 | 146300 | 146100 | 126 |
| 374 | 20231204 | 123900 | 15508302600 | 146100 | 146200 | 146200 | 146100 | 275 |
| 375 | 20231204 | 123800 | 15468105100 | 146200 | 146100 | 146200 | 146100 | 201 |
| 376 | 20231204 | 123700 | 15438722200 | 146200 | 146300 | 146400 | 146100 | 1764 |
| 377 | 20231204 | 123600 | 15180714400 | 146400 | 146500 | 146500 | 146300 | 160 |
| 378 | 20231204 | 123500 | 15157295000 | 146400 | 146400 | 146500 | 146400 | 333 |
| 379 | 20231204 | 123400 | 15108525500 | 146300 | 146500 | 146500 | 146300 | 722 |
| 380 | 20231204 | 123300 | 15002827100 | 146400 | 146500 | 146500 | 146400 | 114 |
| 381 | 20231204 | 123200 | 14986130900 | 146500 | 146500 | 146500 | 146400 | 159 |
| 382 | 20231204 | 123100 | 14962838300 | 146400 | 146500 | 146600 | 146400 | 130 |
| 383 | 20231204 | 123000 | 14943793500 | 146400 | 146500 | 146700 | 146400 | 126 |
| 384 | 20231204 | 122900 | 14925331000 | 146500 | 146400 | 146500 | 146400 | 152 |
| 385 | 20231204 | 122800 | 14903064000 | 146400 | 146600 | 146700 | 146400 | 145 |
| 386 | 20231204 | 122700 | 14881804400 | 146600 | 146700 | 146700 | 146600 | 168 |
| 387 | 20231204 | 122600 | 14857164700 | 146500 | 146400 | 146500 | 146300 | 244 |
| 388 | 20231204 | 122500 | 14821430800 | 146400 | 146500 | 146500 | 146300 | 299 |
| 389 | 20231204 | 122400 | 14777658300 | 146500 | 146700 | 146700 | 146400 | 1310 |
| 390 | 20231204 | 122300 | 14585653800 | 146700 | 146700 | 146700 | 146600 | 35 |
| 391 | 20231204 | 122200 | 14580520000 | 146700 | 146700 | 146800 | 146600 | 180 |
| 392 | 20231204 | 122100 | 14554112900 | 146700 | 146700 | 146800 | 146700 | 139 |
| 393 | 20231204 | 122000 | 14533718700 | 146600 | 146800 | 146800 | 146600 | 194 |
| 394 | 20231204 | 121900 | 14505266300 | 146700 | 146700 | 146800 | 146700 | 85 |
| 395 | 20231204 | 121800 | 14492791700 | 146700 | 146600 | 146800 | 146600 | 159 |
| 396 | 20231204 | 121700 | 14469468600 | 146700 | 146600 | 146800 | 146600 | 397 |
| 397 | 20231204 | 121600 | 14411221500 | 146500 | 146800 | 146800 | 146500 | 359 |
| 398 | 20231204 | 121500 | 14358558500 | 146800 | 146700 | 146800 | 146600 | 160 |
| 399 | 20231204 | 121400 | 14335085700 | 146600 | 146700 | 146700 | 146500 | 214 |
| 400 | 20231204 | 121300 | 14303701300 | 146700 | 146600 | 146700 | 146600 | 87 |
| 401 | 20231204 | 121200 | 14290941100 | 146600 | 146700 | 146700 | 146500 | 204 |
| 402 | 20231204 | 121100 | 14261026900 | 146700 | 146600 | 146700 | 146500 | 111 |
| 403 | 20231204 | 121000 | 14244752900 | 146600 | 146600 | 146600 | 146500 | 128 |
| 404 | 20231204 | 120900 | 14225993400 | 146600 | 146600 | 146600 | 146500 | 205 |
| 405 | 20231204 | 120800 | 14195944700 | 146600 | 146600 | 146600 | 146500 | 112 |
| 406 | 20231204 | 120700 | 14179528600 | 146600 | 146600 | 146600 | 146500 | 113 |
| 407 | 20231204 | 120600 | 14162963800 | 146600 | 146600 | 146700 | 146500 | 278 |
| 408 | 20231204 | 120500 | 14122208300 | 146700 | 146900 | 146900 | 146600 | 1021 |
| 409 | 20231204 | 120400 | 13972424000 | 146900 | 146900 | 147000 | 146800 | 794 |
| 410 | 20231204 | 120300 | 13855786200 | 146900 | 146900 | 146900 | 146800 | 146 |
| 411 | 20231204 | 120200 | 13834341700 | 146900 | 146700 | 146900 | 146700 | 183 |
| 412 | 20231204 | 120100 | 13807467900 | 146800 | 146800 | 146900 | 146700 | 165 |
| 413 | 20231204 | 120000 | 13783247100 | 146800 | 146700 | 146800 | 146700 | 133 |
| 414 | 20231204 | 115900 | 13763726000 | 146700 | 146700 | 146800 | 146700 | 228 |
| 415 | 20231204 | 115800 | 13730259400 | 146800 | 146800 | 146800 | 146700 | 225 |
| 416 | 20231204 | 115700 | 13697230600 | 146800 | 146700 | 146800 | 146700 | 141 |
| 417 | 20231204 | 115600 | 13676534700 | 146700 | 146800 | 146800 | 146700 | 66 |
| 418 | 20231204 | 115500 | 13666847800 | 146800 | 146700 | 146800 | 146700 | 178 |
| 419 | 20231204 | 115400 | 13640720700 | 146700 | 146700 | 146800 | 146700 | 56 |
| 420 | 20231204 | 115300 | 13632501500 | 146700 | 146900 | 146900 | 146700 | 615 |
| 421 | 20231204 | 115200 | 13542175300 | 147000 | 147000 | 147100 | 146900 | 624 |
| 422 | 20231204 | 115100 | 13450428100 | 147000 | 146800 | 147000 | 146800 | 320 |
| 423 | 20231204 | 115000 | 13403419800 | 146700 | 146800 | 146800 | 146700 | 138 |
| 424 | 20231204 | 114900 | 13383164400 | 146800 | 146700 | 146800 | 146700 | 143 |
| 425 | 20231204 | 114800 | 13362175400 | 146800 | 147000 | 147000 | 146700 | 590 |
| 426 | 20231204 | 114700 | 13275508100 | 147000 | 146900 | 147000 | 146800 | 236 |
| 427 | 20231204 | 114600 | 13240842400 | 146900 | 146900 | 147000 | 146800 | 203 |
| 428 | 20231204 | 114500 | 13211026600 | 146800 | 146800 | 146900 | 146800 | 54 |
| 429 | 20231204 | 114400 | 13203094900 | 146900 | 147000 | 147000 | 146700 | 1455 |
| 430 | 20231204 | 114300 | 12989287400 | 146900 | 147000 | 147000 | 146900 | 74 |
| 431 | 20231204 | 114200 | 12978411900 | 147000 | 147000 | 147000 | 146900 | 171 |
| 432 | 20231204 | 114100 | 12953279900 | 146900 | 146900 | 147000 | 146900 | 229 |
| 433 | 20231204 | 114000 | 12919632600 | 146800 | 146900 | 146900 | 146700 | 102 |
| 434 | 20231204 | 113900 | 12904657200 | 146900 | 146800 | 146900 | 146800 | 105 |
| 435 | 20231204 | 113800 | 12889236500 | 146700 | 146900 | 147000 | 146700 | 356 |
| 436 | 20231204 | 113700 | 12836943900 | 146900 | 146800 | 146900 | 146800 | 132 |
| 437 | 20231204 | 113600 | 12817556800 | 146900 | 146900 | 146900 | 146800 | 63 |
| 438 | 20231204 | 113500 | 12808302900 | 146800 | 146700 | 146800 | 146700 | 168 |
| 439 | 20231204 | 113400 | 12783643200 | 146800 | 146700 | 146800 | 146700 | 90 |
| 440 | 20231204 | 113300 | 12770434700 | 146700 | 146700 | 146800 | 146500 | 262 |
| 441 | 20231204 | 113200 | 12732001500 | 146800 | 146600 | 146800 | 146500 | 437 |
| 442 | 20231204 | 113100 | 12667889600 | 146600 | 146600 | 146600 | 146500 | 178 |
| 443 | 20231204 | 113000 | 12641798600 | 146600 | 146600 | 146700 | 146500 | 126 |
| 444 | 20231204 | 112900 | 12623328300 | 146600 | 146500 | 146700 | 146500 | 207 |
| 445 | 20231204 | 112800 | 12592977700 | 146600 | 146500 | 146700 | 146400 | 172 |
| 446 | 20231204 | 112700 | 12567771200 | 146500 | 146400 | 146600 | 146400 | 451 |
| 447 | 20231204 | 112600 | 12501692600 | 146500 | 146400 | 146500 | 146400 | 166 |
| 448 | 20231204 | 112500 | 12477379800 | 146500 | 146500 | 146500 | 146400 | 140 |
| 449 | 20231204 | 112400 | 12456874800 | 146500 | 146600 | 146600 | 146400 | 535 |
| 450 | 20231204 | 112300 | 12378490300 | 146600 | 146700 | 146700 | 146500 | 114 |
| 451 | 20231204 | 112200 | 12361780300 | 146600 | 146600 | 146700 | 146500 | 176 |
| 452 | 20231204 | 112100 | 12335978400 | 146500 | 146600 | 146600 | 146500 | 154 |
| 453 | 20231204 | 112000 | 12313405400 | 146600 | 146500 | 146600 | 146400 | 148 |
| 454 | 20231204 | 111900 | 12291719900 | 146500 | 146400 | 146600 | 146300 | 882 |
| 455 | 20231204 | 111800 | 12162515300 | 146300 | 146300 | 146400 | 146300 | 208 |
| 456 | 20231204 | 111700 | 12132070400 | 146300 | 146400 | 146400 | 146300 | 147 |
| 457 | 20231204 | 111600 | 12110553700 | 146400 | 146500 | 146500 | 146300 | 168 |
| 458 | 20231204 | 111500 | 12085958100 | 146500 | 146300 | 146500 | 146300 | 306 |
| 459 | 20231204 | 111400 | 12041152900 | 146300 | 146400 | 146400 | 146300 | 210 |
| 460 | 20231204 | 111300 | 12010417200 | 146300 | 146500 | 146500 | 146300 | 614 |
| 461 | 20231204 | 111200 | 11920514400 | 146500 | 146400 | 146500 | 146400 | 254 |
| 462 | 20231204 | 111100 | 11883315000 | 146500 | 146600 | 146600 | 146400 | 1532 |
| 463 | 20231204 | 111000 | 11658907700 | 146600 | 146500 | 146600 | 146500 | 151 |
| 464 | 20231204 | 110900 | 11636774600 | 146600 | 146600 | 146700 | 146500 | 282 |
| 465 | 20231204 | 110800 | 11595432400 | 146600 | 146600 | 146600 | 146500 | 177 |
| 466 | 20231204 | 110700 | 11569493500 | 146500 | 146600 | 146600 | 146500 | 203 |
| 467 | 20231204 | 110600 | 11539741500 | 146600 | 146700 | 146800 | 146500 | 370 |
| 468 | 20231204 | 110500 | 11485476700 | 146800 | 146700 | 146800 | 146600 | 191 |
| 469 | 20231204 | 110400 | 11457455000 | 146800 | 146800 | 146900 | 146700 | 313 |
| 470 | 20231204 | 110300 | 11411513200 | 146700 | 146800 | 146900 | 146700 | 62 |
| 471 | 20231204 | 110200 | 11402411900 | 146700 | 146800 | 146800 | 146700 | 238 |
| 472 | 20231204 | 110100 | 11367485400 | 146700 | 147000 | 147000 | 146700 | 266 |
| 473 | 20231204 | 110000 | 11328413600 | 147000 | 147000 | 147000 | 146900 | 114 |
| 474 | 20231204 | 105900 | 11311656900 | 147000 | 147000 | 147000 | 146900 | 142 |
| 475 | 20231204 | 105800 | 11290785500 | 147000 | 147000 | 147000 | 146900 | 516 |
| 476 | 20231204 | 105700 | 11214942200 | 147000 | 146900 | 147000 | 146600 | 571 |
| 477 | 20231204 | 105600 | 11131133500 | 147000 | 146800 | 147000 | 146700 | 307 |
| 478 | 20231204 | 105500 | 11086041400 | 146700 | 146500 | 146800 | 146500 | 340 |
| 479 | 20231204 | 105400 | 11036177800 | 146600 | 146600 | 146600 | 146500 | 174 |
| 480 | 20231204 | 105300 | 11010671700 | 146600 | 146800 | 146800 | 146500 | 1131 |
| 481 | 20231204 | 105200 | 10844793000 | 146800 | 146800 | 146800 | 146700 | 214 |
| 482 | 20231204 | 105100 | 10813382500 | 146800 | 147000 | 147000 | 146700 | 300 |
| 483 | 20231204 | 105000 | 10769332300 | 147000 | 147000 | 147100 | 146900 | 296 |
| 484 | 20231204 | 104900 | 10725819200 | 147000 | 146900 | 147000 | 146800 | 138 |
| 485 | 20231204 | 104800 | 10705546300 | 146800 | 146900 | 146900 | 146800 | 134 |
| 486 | 20231204 | 104700 | 10685864000 | 146900 | 146900 | 147000 | 146700 | 331 |
| 487 | 20231204 | 104600 | 10637249100 | 146900 | 147000 | 147000 | 146800 | 250 |
| 488 | 20231204 | 104500 | 10600518400 | 147000 | 147000 | 147100 | 147000 | 95 |
| 489 | 20231204 | 104400 | 10586552500 | 146900 | 146800 | 147000 | 146800 | 138 |
| 490 | 20231204 | 104300 | 10566271700 | 146800 | 147000 | 147200 | 146800 | 1751 |
| 491 | 20231204 | 104200 | 10308938400 | 147000 | 147200 | 147200 | 146900 | 360 |
| 492 | 20231204 | 104100 | 10256008000 | 147200 | 146900 | 147300 | 146800 | 2428 |
| 493 | 20231204 | 104000 | 9898990700 | 146900 | 147000 | 147200 | 146900 | 2029 |
| 494 | 20231204 | 103900 | 9600624400 | 147000 | 146900 | 147000 | 146900 | 369 |
| 495 | 20231204 | 103800 | 9546404900 | 146900 | 146900 | 146900 | 146800 | 162 |
| 496 | 20231204 | 103700 | 9522611100 | 146900 | 146800 | 146900 | 146800 | 199 |
| 497 | 20231204 | 103600 | 9493390000 | 146800 | 146800 | 146800 | 146700 | 202 |
| 498 | 20231204 | 103500 | 9463739500 | 146800 | 146800 | 146800 | 146700 | 192 |
| 499 | 20231204 | 103400 | 9435557300 | 146800 | 146800 | 146800 | 146700 | 90 |
| 500 | 20231204 | 103300 | 9422347800 | 146700 | 146800 | 146900 | 146700 | 266 |
| 501 | 20231204 | 103200 | 9383294300 | 146900 | 146700 | 146900 | 146600 | 549 |
| 502 | 20231204 | 103100 | 9302734500 | 146700 | 146700 | 146700 | 146600 | 163 |
| 503 | 20231204 | 103000 | 9278831800 | 146600 | 146700 | 146700 | 146600 | 327 |
| 504 | 20231204 | 102900 | 9230874300 | 146700 | 146800 | 146900 | 146600 | 310 |
| 505 | 20231204 | 102800 | 9185388700 | 146800 | 146800 | 147000 | 146800 | 657 |
| 506 | 20231204 | 102700 | 9088891100 | 146800 | 146800 | 146800 | 146700 | 218 |
| 507 | 20231204 | 102600 | 9056903000 | 146800 | 146800 | 146800 | 146700 | 108 |
| 508 | 20231204 | 102500 | 9041050200 | 146800 | 146800 | 146800 | 146700 | 146 |
| 509 | 20231204 | 102400 | 9019623400 | 146800 | 146800 | 146800 | 146700 | 72 |
| 510 | 20231204 | 102300 | 9009056900 | 146800 | 146600 | 146800 | 146500 | 251 |
| 511 | 20231204 | 102200 | 8972256800 | 146600 | 146600 | 146900 | 146600 | 700 |
| 512 | 20231204 | 102100 | 8869507000 | 146500 | 146800 | 146800 | 146500 | 561 |
| 513 | 20231204 | 102000 | 8787228500 | 146800 | 147000 | 147000 | 146700 | 392 |
| 514 | 20231204 | 101900 | 8729673800 | 146900 | 146900 | 147000 | 146900 | 226 |
| 515 | 20231204 | 101800 | 8696458000 | 146900 | 147000 | 147000 | 146900 | 339 |
| 516 | 20231204 | 101700 | 8646643200 | 147000 | 146900 | 147000 | 146900 | 264 |
| 517 | 20231204 | 101600 | 8607845400 | 146900 | 146700 | 146900 | 146700 | 345 |
| 518 | 20231204 | 101500 | 8557180100 | 146600 | 146600 | 146700 | 146500 | 231 |
| 519 | 20231204 | 101400 | 8523310200 | 146500 | 146600 | 146600 | 146500 | 487 |
| 520 | 20231204 | 101300 | 8451955200 | 146600 | 146600 | 146600 | 146500 | 255 |
| 521 | 20231204 | 101200 | 8414574200 | 146600 | 146600 | 146600 | 146500 | 373 |
| 522 | 20231204 | 101100 | 8359903800 | 146600 | 146500 | 146600 | 146500 | 475 |
| 523 | 20231204 | 101000 | 8290285100 | 146600 | 146600 | 146600 | 146500 | 229 |
| 524 | 20231204 | 100900 | 8256729000 | 146600 | 146700 | 146700 | 146500 | 629 |
| 525 | 20231204 | 100800 | 8164512800 | 146700 | 146900 | 147000 | 146600 | 929 |
| 526 | 20231204 | 100700 | 8028180700 | 146900 | 146900 | 147000 | 146900 | 185 |
| 527 | 20231204 | 100600 | 8000997800 | 146900 | 146800 | 146900 | 146800 | 200 |
| 528 | 20231204 | 100500 | 7971627400 | 146900 | 146700 | 146900 | 146700 | 210 |
| 529 | 20231204 | 100400 | 7940792800 | 146700 | 146900 | 146900 | 146700 | 1221 |
| 530 | 20231204 | 100300 | 7761615100 | 146900 | 146800 | 146900 | 146800 | 255 |
| 531 | 20231204 | 100200 | 7724158500 | 146800 | 146900 | 146900 | 146800 | 132 |
| 532 | 20231204 | 100100 | 7704771900 | 146900 | 146900 | 146900 | 146800 | 52 |
| 533 | 20231204 | 100000 | 7697133200 | 146900 | 146800 | 147000 | 146800 | 252 |
| 534 | 20231204 | 095900 | 7660115600 | 146900 | 146900 | 147000 | 146800 | 234 |
| 535 | 20231204 | 095800 | 7625742000 | 146900 | 146900 | 146900 | 146800 | 372 |
| 536 | 20231204 | 095700 | 7571117200 | 146900 | 146800 | 146900 | 146800 | 37 |
| 537 | 20231204 | 095600 | 7565682200 | 146900 | 147000 | 147400 | 146800 | 565 |
| 538 | 20231204 | 095500 | 7482686900 | 147100 | 146900 | 147100 | 146900 | 145 |
| 539 | 20231204 | 095400 | 7461370900 | 147000 | 146800 | 147000 | 146800 | 237 |
| 540 | 20231204 | 095300 | 7426566100 | 147000 | 147000 | 147400 | 146900 | 491 |
| 541 | 20231204 | 095200 | 7354396900 | 147100 | 147100 | 147300 | 147000 | 479 |
| 542 | 20231204 | 095100 | 7283905900 | 147100 | 146900 | 147100 | 146900 | 393 |
| 543 | 20231204 | 095000 | 7226134900 | 147000 | 146800 | 147000 | 146700 | 553 |
| 544 | 20231204 | 094900 | 7144944400 | 146800 | 146700 | 146900 | 146700 | 521 |
| 545 | 20231204 | 094800 | 7068464600 | 146800 | 146900 | 146900 | 146700 | 2382 |
| 546 | 20231204 | 094700 | 6718949800 | 146900 | 147100 | 147100 | 146900 | 1452 |
| 547 | 20231204 | 094600 | 6505547300 | 147100 | 147100 | 147300 | 147000 | 842 |
| 548 | 20231204 | 094500 | 6381704100 | 147200 | 147300 | 147300 | 147100 | 586 |
| 549 | 20231204 | 094400 | 6295419600 | 147400 | 147500 | 147500 | 147300 | 278 |
| 550 | 20231204 | 094300 | 6254440200 | 147500 | 147600 | 147600 | 147400 | 196 |
| 551 | 20231204 | 094200 | 6225531000 | 147600 | 147600 | 147600 | 147400 | 446 |
| 552 | 20231204 | 094100 | 6159743200 | 147600 | 147500 | 147600 | 147400 | 74 |
| 553 | 20231204 | 094000 | 6148826400 | 147500 | 147500 | 147600 | 147400 | 411 |
| 554 | 20231204 | 093900 | 6088190300 | 147500 | 147300 | 147500 | 147300 | 747 |
| 555 | 20231204 | 093800 | 5978114300 | 147200 | 147400 | 147400 | 147200 | 601 |
| 556 | 20231204 | 093700 | 5889540200 | 147500 | 147600 | 147600 | 147500 | 298 |
| 557 | 20231204 | 093600 | 5845582300 | 147500 | 147500 | 147600 | 147400 | 140 |
| 558 | 20231204 | 093500 | 5824929600 | 147500 | 147600 | 147600 | 147500 | 559 |
| 559 | 20231204 | 093400 | 5742475300 | 147600 | 147600 | 147900 | 147500 | 382 |
| 560 | 20231204 | 093300 | 5686078600 | 147600 | 147800 | 148000 | 147500 | 1338 |
| 561 | 20231204 | 093200 | 5488294100 | 147800 | 147700 | 147800 | 147600 | 443 |
| 562 | 20231204 | 093100 | 5422849400 | 147600 | 147300 | 147600 | 147200 | 442 |
| 563 | 20231204 | 093000 | 5357704600 | 147300 | 147200 | 147500 | 147200 | 411 |
| 564 | 20231204 | 092900 | 5297180700 | 147200 | 147000 | 147200 | 147000 | 174 |
| 565 | 20231204 | 092800 | 5271589300 | 147000 | 147000 | 147000 | 146800 | 402 |
| 566 | 20231204 | 092700 | 5212520800 | 147000 | 147000 | 147100 | 146700 | 2092 |
| 567 | 20231204 | 092600 | 4905132900 | 147000 | 147200 | 147200 | 147000 | 633 |
| 568 | 20231204 | 092500 | 4812042200 | 147200 | 147100 | 147200 | 147100 | 63 |
| 569 | 20231204 | 092400 | 4802772100 | 147100 | 147300 | 147300 | 147100 | 174 |
| 570 | 20231204 | 092300 | 4777159000 | 147200 | 147400 | 147400 | 147200 | 369 |
| 571 | 20231204 | 092200 | 4722810900 | 147400 | 147400 | 147400 | 147100 | 696 |
| 572 | 20231204 | 092100 | 4620359200 | 147400 | 147400 | 147500 | 147200 | 369 |
| 573 | 20231204 | 092000 | 4565975800 | 147300 | 147200 | 147600 | 147100 | 535 |
| 574 | 20231204 | 091900 | 4487149400 | 147200 | 147200 | 147500 | 147200 | 96 |
| 575 | 20231204 | 091800 | 4473013900 | 147100 | 147200 | 147300 | 147100 | 1275 |
| 576 | 20231204 | 091700 | 4285342000 | 147300 | 147700 | 147700 | 147200 | 871 |
| 577 | 20231204 | 091600 | 4156880700 | 147700 | 147800 | 147800 | 147700 | 259 |
| 578 | 20231204 | 091500 | 4118624100 | 147800 | 147700 | 147800 | 147700 | 245 |
| 579 | 20231204 | 091400 | 4082414600 | 147800 | 147700 | 147900 | 147600 | 394 |
| 580 | 20231204 | 091300 | 4024195400 | 147700 | 147600 | 147900 | 147600 | 514 |
| 581 | 20231204 | 091200 | 3948286700 | 147600 | 147400 | 148000 | 147400 | 654 |
| 582 | 20231204 | 091100 | 3851655000 | 147500 | 147100 | 147700 | 147100 | 1286 |
| 583 | 20231204 | 091000 | 3662312900 | 147100 | 147200 | 147200 | 147100 | 1014 |
| 584 | 20231204 | 090900 | 3513121200 | 147300 | 147400 | 147800 | 147200 | 1457 |
| 585 | 20231204 | 090800 | 3298289400 | 147400 | 148200 | 148200 | 147400 | 1869 |
| 586 | 20231204 | 090700 | 3022175600 | 148000 | 148300 | 148400 | 148000 | 754 |
| 587 | 20231204 | 090600 | 2910430100 | 148400 | 148500 | 148500 | 148300 | 599 |
| 588 | 20231204 | 090500 | 2821553400 | 148500 | 148600 | 148700 | 148400 | 1314 |
| 589 | 20231204 | 090400 | 2626339600 | 148500 | 148500 | 148800 | 148500 | 1302 |
| 590 | 20231204 | 090300 | 2432850600 | 148400 | 148400 | 148500 | 148100 | 1057 |
| 591 | 20231204 | 090200 | 2276125200 | 148100 | 149000 | 149100 | 148000 | 2397 |
| 592 | 20231204 | 090100 | 1920050300 | 149100 | 148600 | 149200 | 148500 | 4193 |
| 593 | 20231204 | 090000 | 1295315600 | 148600 | 147300 | 148600 | 147300 | 8762 |