34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185100 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 15700 |
| 3 | 20231205 | 185000 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 4 | 20231205 | 184900 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 5 | 20231205 | 184800 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 6 | 20231205 | 184700 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 7 | 20231205 | 184600 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 8 | 20231205 | 184500 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 9 | 20231205 | 184400 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 10 | 20231205 | 184300 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 11 | 20231205 | 184200 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 12 | 20231205 | 184100 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 13 | 20231205 | 184000 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 14 | 20231205 | 183900 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 15 | 20231205 | 183800 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 16 | 20231205 | 183700 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 17 | 20231205 | 183600 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 18 | 20231205 | 183500 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 19 | 20231205 | 183400 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 20 | 20231205 | 183300 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 21 | 20231205 | 183200 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 22 | 20231205 | 183100 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 23 | 20231205 | 183000 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 24 | 20231205 | 182900 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 25 | 20231205 | 182800 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 26 | 20231205 | 182700 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 27 | 20231205 | 182600 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 28 | 20231205 | 182500 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 29 | 20231205 | 182400 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 30 | 20231205 | 182300 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 31 | 20231205 | 182200 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 32 | 20231205 | 182100 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 15700 |
| 33 | 20231205 | 182000 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 34 | 20231205 | 181900 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 35 | 20231205 | 181800 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 36 | 20231205 | 181700 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 37 | 20231205 | 181600 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 38 | 20231205 | 181500 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 39 | 20231205 | 181400 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 40 | 20231205 | 181300 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 41 | 20231205 | 181200 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 42 | 20231205 | 181100 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 43 | 20231205 | 181000 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 44 | 20231205 | 180900 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 45 | 20231205 | 180800 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 46 | 20231205 | 180700 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 47 | 20231205 | 180600 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 48 | 20231205 | 180500 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 49 | 20231205 | 180400 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 50 | 20231205 | 180300 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 51 | 20231205 | 180200 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 52 | 20231205 | 180100 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 53 | 20231205 | 180000 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 54 | 20231205 | 175900 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 55 | 20231205 | 175800 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 56 | 20231205 | 175700 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 57 | 20231205 | 175600 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 58 | 20231205 | 175500 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 59 | 20231205 | 175400 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 60 | 20231205 | 175300 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 61 | 20231205 | 175200 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 62 | 20231205 | 175100 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 15700 |
| 63 | 20231205 | 175000 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 64 | 20231205 | 174900 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 65 | 20231205 | 174800 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 66 | 20231205 | 174700 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 67 | 20231205 | 174600 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 68 | 20231205 | 174500 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 69 | 20231205 | 174400 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 70 | 20231205 | 174300 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 71 | 20231205 | 174200 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 72 | 20231205 | 174100 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 73 | 20231205 | 174000 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 74 | 20231205 | 173900 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 75 | 20231205 | 173800 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 76 | 20231205 | 173700 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 77 | 20231205 | 173600 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 78 | 20231205 | 173500 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 79 | 20231205 | 173400 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 80 | 20231205 | 173300 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 81 | 20231205 | 173200 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 82 | 20231205 | 173100 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 83 | 20231205 | 173000 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 84 | 20231205 | 172900 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 85 | 20231205 | 172800 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 86 | 20231205 | 172700 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 87 | 20231205 | 172600 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 88 | 20231205 | 172500 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 89 | 20231205 | 172400 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 90 | 20231205 | 172300 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 91 | 20231205 | 172200 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 92 | 20231205 | 172100 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 15700 |
| 93 | 20231205 | 172000 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 94 | 20231205 | 171900 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 95 | 20231205 | 171800 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 96 | 20231205 | 171700 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 97 | 20231205 | 171600 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 98 | 20231205 | 171500 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 99 | 20231205 | 171400 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 100 | 20231205 | 171300 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 101 | 20231205 | 171200 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 102 | 20231205 | 171100 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 103 | 20231205 | 171000 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 104 | 20231205 | 170900 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 105 | 20231205 | 170800 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 106 | 20231205 | 170700 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 107 | 20231205 | 170600 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 108 | 20231205 | 170500 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 109 | 20231205 | 170400 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 110 | 20231205 | 170300 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 111 | 20231205 | 170200 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 112 | 20231205 | 170100 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 113 | 20231205 | 170000 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 114 | 20231205 | 165900 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 115 | 20231205 | 165800 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 116 | 20231205 | 165700 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 117 | 20231205 | 165600 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 118 | 20231205 | 165500 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 119 | 20231205 | 165400 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 120 | 20231205 | 165300 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 121 | 20231205 | 165200 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 122 | 20231205 | 165100 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 15700 |
| 123 | 20231205 | 165000 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 124 | 20231205 | 164900 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 125 | 20231205 | 164800 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 126 | 20231205 | 164700 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 127 | 20231205 | 164600 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 128 | 20231205 | 164500 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 129 | 20231205 | 164400 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 130 | 20231205 | 164300 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 131 | 20231205 | 164200 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 132 | 20231205 | 164100 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 133 | 20231205 | 164000 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 134 | 20231205 | 163900 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 135 | 20231205 | 163800 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 136 | 20231205 | 163700 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 137 | 20231205 | 163600 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 138 | 20231205 | 163500 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 139 | 20231205 | 163400 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 140 | 20231205 | 163300 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 141 | 20231205 | 163200 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 142 | 20231205 | 163100 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 143 | 20231205 | 163000 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 144 | 20231205 | 162900 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 145 | 20231205 | 162800 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 146 | 20231205 | 162700 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 147 | 20231205 | 162600 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 148 | 20231205 | 162500 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 149 | 20231205 | 162400 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 150 | 20231205 | 162300 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 151 | 20231205 | 162200 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 152 | 20231205 | 162100 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 15700 |
| 153 | 20231205 | 162000 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 154 | 20231205 | 161900 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 155 | 20231205 | 161800 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 156 | 20231205 | 161700 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 157 | 20231205 | 161600 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 158 | 20231205 | 161500 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 159 | 20231205 | 161400 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 160 | 20231205 | 161300 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 161 | 20231205 | 161200 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 162 | 20231205 | 161100 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 163 | 20231205 | 161000 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 164 | 20231205 | 160900 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 165 | 20231205 | 160800 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 166 | 20231205 | 160700 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 167 | 20231205 | 160600 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 168 | 20231205 | 160500 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 169 | 20231205 | 160400 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 170 | 20231205 | 160300 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 171 | 20231205 | 160200 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 172 | 20231205 | 160100 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 173 | 20231205 | 160000 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 174 | 20231205 | 155900 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 175 | 20231205 | 155800 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 176 | 20231205 | 155700 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 177 | 20231205 | 155600 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 178 | 20231205 | 155500 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 179 | 20231205 | 155400 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 180 | 20231205 | 155300 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 181 | 20231205 | 155200 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 182 | 20231205 | 155100 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 15700 |
| 183 | 20231205 | 155000 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 184 | 20231205 | 154900 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 185 | 20231205 | 154800 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 186 | 20231205 | 154700 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 187 | 20231205 | 154600 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 188 | 20231205 | 154500 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 189 | 20231205 | 154400 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 190 | 20231205 | 154300 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 191 | 20231205 | 154200 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 192 | 20231205 | 154100 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 193 | 20231205 | 154000 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 194 | 20231205 | 153900 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 195 | 20231205 | 153800 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 196 | 20231205 | 153700 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 197 | 20231205 | 153600 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 198 | 20231205 | 153500 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 199 | 20231205 | 153400 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 200 | 20231205 | 153300 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 201 | 20231205 | 153200 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 202 | 20231205 | 153100 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 203 | 20231205 | 153000 | 35731836200 | 145300 | 145300 | 145300 | 145300 | 15700 |
| 204 | 20231205 | 152900 | 33450626200 | 145100 | 145100 | 145100 | 145100 | 0 |
| 205 | 20231205 | 152800 | 33450626200 | 145100 | 145100 | 145100 | 145100 | 0 |
| 206 | 20231205 | 152700 | 33450626200 | 145100 | 145100 | 145100 | 145100 | 0 |
| 207 | 20231205 | 152600 | 33450626200 | 145100 | 145100 | 145100 | 145100 | 0 |
| 208 | 20231205 | 152500 | 33450626200 | 145100 | 145100 | 145100 | 145100 | 0 |
| 209 | 20231205 | 152400 | 33450626200 | 145100 | 145100 | 145100 | 145100 | 0 |
| 210 | 20231205 | 152300 | 33450626200 | 145100 | 145100 | 145100 | 145100 | 0 |
| 211 | 20231205 | 152200 | 33450626200 | 145100 | 145100 | 145100 | 145100 | 0 |
| 212 | 20231205 | 152100 | 33450626200 | 145100 | 145100 | 145100 | 145100 | 0 |
| 213 | 20231205 | 152000 | 33450626200 | 145100 | 145100 | 145100 | 145100 | 0 |
| 214 | 20231205 | 151900 | 33450626200 | 145100 | 145000 | 145100 | 145000 | 490 |
| 215 | 20231205 | 151800 | 33379541000 | 145000 | 145100 | 145100 | 144900 | 635 |
| 216 | 20231205 | 151700 | 33287435600 | 145100 | 145000 | 145100 | 144900 | 1037 |
| 217 | 20231205 | 151600 | 33137095100 | 145000 | 145000 | 145000 | 144900 | 533 |
| 218 | 20231205 | 151500 | 33059838900 | 145000 | 144800 | 145000 | 144800 | 512 |
| 219 | 20231205 | 151400 | 32985674100 | 144900 | 144800 | 144900 | 144500 | 852 |
| 220 | 20231205 | 151300 | 32862341100 | 144700 | 144400 | 144900 | 144400 | 1265 |
| 221 | 20231205 | 151200 | 32679406200 | 144400 | 144500 | 144700 | 144400 | 1307 |
| 222 | 20231205 | 151100 | 32490499000 | 144500 | 144800 | 144800 | 144500 | 843 |
| 223 | 20231205 | 151000 | 32368577100 | 144800 | 144800 | 144900 | 144500 | 1475 |
| 224 | 20231205 | 150900 | 32155157100 | 144700 | 144700 | 144900 | 144700 | 1147 |
| 225 | 20231205 | 150800 | 31989063900 | 144700 | 144900 | 144900 | 144700 | 1446 |
| 226 | 20231205 | 150700 | 31779735000 | 144900 | 144800 | 145000 | 144700 | 1079 |
| 227 | 20231205 | 150600 | 31623500500 | 144800 | 144800 | 145000 | 144700 | 1367 |
| 228 | 20231205 | 150500 | 31425545600 | 144900 | 144900 | 145100 | 144800 | 1206 |
| 229 | 20231205 | 150400 | 31250797500 | 145000 | 145000 | 145100 | 144700 | 1576 |
| 230 | 20231205 | 150300 | 31022417700 | 145000 | 145000 | 145100 | 144900 | 1270 |
| 231 | 20231205 | 150200 | 30838268600 | 145000 | 145000 | 145200 | 144900 | 2157 |
| 232 | 20231205 | 150100 | 30525467500 | 145000 | 145000 | 145100 | 144900 | 1491 |
| 233 | 20231205 | 150000 | 30309286500 | 145000 | 145200 | 145300 | 145000 | 942 |
| 234 | 20231205 | 145900 | 30172590500 | 145200 | 145100 | 145300 | 145000 | 974 |
| 235 | 20231205 | 145800 | 30031253400 | 145000 | 145200 | 145200 | 145000 | 715 |
| 236 | 20231205 | 145700 | 29927479400 | 145200 | 145200 | 145200 | 145100 | 475 |
| 237 | 20231205 | 145600 | 29858530200 | 145200 | 145200 | 145200 | 145100 | 598 |
| 238 | 20231205 | 145500 | 29771732600 | 145200 | 145200 | 145300 | 145000 | 835 |
| 239 | 20231205 | 145400 | 29650532400 | 145100 | 145300 | 145300 | 145000 | 958 |
| 240 | 20231205 | 145300 | 29511488100 | 145200 | 145200 | 145300 | 145200 | 375 |
| 241 | 20231205 | 145200 | 29457010800 | 145300 | 145200 | 145300 | 145100 | 745 |
| 242 | 20231205 | 145100 | 29348808900 | 145100 | 145300 | 145400 | 145100 | 640 |
| 243 | 20231205 | 145000 | 29255818200 | 145200 | 145300 | 145300 | 145200 | 800 |
| 244 | 20231205 | 144900 | 29139613900 | 145300 | 145300 | 145400 | 145200 | 701 |
| 245 | 20231205 | 144800 | 29037786000 | 145300 | 145300 | 145400 | 145200 | 635 |
| 246 | 20231205 | 144700 | 28945524100 | 145300 | 145300 | 145400 | 145200 | 580 |
| 247 | 20231205 | 144600 | 28861262600 | 145400 | 145400 | 145400 | 145200 | 781 |
| 248 | 20231205 | 144500 | 28747800600 | 145400 | 145300 | 145400 | 145200 | 550 |
| 249 | 20231205 | 144400 | 28667889700 | 145200 | 145400 | 145400 | 145100 | 885 |
| 250 | 20231205 | 144300 | 28539327000 | 145400 | 145000 | 145500 | 145000 | 2042 |
| 251 | 20231205 | 144200 | 28242725400 | 145000 | 145000 | 145100 | 145000 | 1399 |
| 252 | 20231205 | 144100 | 28039806100 | 145100 | 145300 | 145300 | 145000 | 752 |
| 253 | 20231205 | 144000 | 27930667600 | 145300 | 145200 | 145400 | 145100 | 1519 |
| 254 | 20231205 | 143900 | 27710101100 | 145100 | 145100 | 145400 | 145000 | 2279 |
| 255 | 20231205 | 143800 | 27379158000 | 145100 | 145300 | 145500 | 145000 | 1117 |
| 256 | 20231205 | 143700 | 27216914600 | 145200 | 145200 | 145300 | 145000 | 2292 |
| 257 | 20231205 | 143600 | 26884326500 | 145100 | 145200 | 145200 | 145000 | 1413 |
| 258 | 20231205 | 143500 | 26679276400 | 145200 | 145200 | 145200 | 145000 | 1233 |
| 259 | 20231205 | 143400 | 26500338000 | 145200 | 145200 | 145300 | 145100 | 848 |
| 260 | 20231205 | 143300 | 26377261500 | 145300 | 145400 | 145400 | 145200 | 530 |
| 261 | 20231205 | 143200 | 26300247700 | 145500 | 145400 | 145500 | 145300 | 533 |
| 262 | 20231205 | 143100 | 26222761000 | 145300 | 145200 | 145400 | 145100 | 704 |
| 263 | 20231205 | 143000 | 26120461500 | 145200 | 145200 | 145400 | 145100 | 774 |
| 264 | 20231205 | 142900 | 26008030900 | 145200 | 145300 | 145400 | 145200 | 1178 |
| 265 | 20231205 | 142800 | 25836810200 | 145400 | 145600 | 145600 | 145300 | 651 |
| 266 | 20231205 | 142700 | 25742094300 | 145600 | 145700 | 145800 | 145500 | 1600 |
| 267 | 20231205 | 142600 | 25509101900 | 145800 | 145700 | 145800 | 145700 | 541 |
| 268 | 20231205 | 142500 | 25430254300 | 145800 | 145700 | 145800 | 145700 | 559 |
| 269 | 20231205 | 142400 | 25348780700 | 145700 | 145800 | 145800 | 145600 | 1782 |
| 270 | 20231205 | 142300 | 25089170800 | 145700 | 145900 | 145900 | 145700 | 615 |
| 271 | 20231205 | 142200 | 24999516900 | 145900 | 146000 | 146000 | 145700 | 656 |
| 272 | 20231205 | 142100 | 24903820200 | 146000 | 146000 | 146000 | 145800 | 513 |
| 273 | 20231205 | 142000 | 24828957600 | 146000 | 146000 | 146000 | 145900 | 343 |
| 274 | 20231205 | 141900 | 24778887300 | 146000 | 146000 | 146000 | 145900 | 349 |
| 275 | 20231205 | 141800 | 24727945000 | 146000 | 146100 | 146100 | 145900 | 813 |
| 276 | 20231205 | 141700 | 24609219200 | 146100 | 146100 | 146100 | 146000 | 278 |
| 277 | 20231205 | 141600 | 24568611900 | 146100 | 146100 | 146100 | 146000 | 247 |
| 278 | 20231205 | 141500 | 24532531700 | 146100 | 146000 | 146100 | 146000 | 434 |
| 279 | 20231205 | 141400 | 24469139600 | 146100 | 146000 | 146100 | 146000 | 266 |
| 280 | 20231205 | 141300 | 24430285700 | 146000 | 146000 | 146100 | 145900 | 631 |
| 281 | 20231205 | 141200 | 24338166400 | 146000 | 146100 | 146100 | 146000 | 540 |
| 282 | 20231205 | 141100 | 24259304400 | 146000 | 146100 | 146100 | 146000 | 173 |
| 283 | 20231205 | 141000 | 24234031100 | 146100 | 146300 | 146300 | 146000 | 2448 |
| 284 | 20231205 | 140900 | 23876342100 | 146300 | 146200 | 146300 | 146000 | 1075 |
| 285 | 20231205 | 140800 | 23719290200 | 146100 | 146200 | 146200 | 146100 | 287 |
| 286 | 20231205 | 140700 | 23677337800 | 146200 | 146000 | 146200 | 146000 | 483 |
| 287 | 20231205 | 140600 | 23606776200 | 146000 | 146100 | 146100 | 145900 | 1303 |
| 288 | 20231205 | 140500 | 23416522900 | 146100 | 146200 | 146300 | 146000 | 634 |
| 289 | 20231205 | 140400 | 23323876400 | 146200 | 146200 | 146300 | 146100 | 633 |
| 290 | 20231205 | 140300 | 23231323000 | 146200 | 146200 | 146200 | 146100 | 257 |
| 291 | 20231205 | 140200 | 23193751200 | 146200 | 146200 | 146200 | 146100 | 633 |
| 292 | 20231205 | 140100 | 23101239000 | 146200 | 146200 | 146200 | 146100 | 237 |
| 293 | 20231205 | 140000 | 23066592800 | 146200 | 146400 | 146500 | 146200 | 1706 |
| 294 | 20231205 | 135900 | 22816995300 | 146500 | 146500 | 146500 | 146400 | 238 |
| 295 | 20231205 | 135800 | 22782129800 | 146500 | 146500 | 146500 | 146400 | 367 |
| 296 | 20231205 | 135700 | 22728378100 | 146500 | 146500 | 146500 | 146400 | 313 |
| 297 | 20231205 | 135600 | 22682529300 | 146400 | 146400 | 146500 | 146400 | 300 |
| 298 | 20231205 | 135500 | 22638591700 | 146500 | 146500 | 146500 | 146400 | 474 |
| 299 | 20231205 | 135400 | 22569178100 | 146500 | 146500 | 146500 | 146400 | 226 |
| 300 | 20231205 | 135300 | 22536071100 | 146400 | 146500 | 146500 | 146400 | 324 |
| 301 | 20231205 | 135200 | 22488612000 | 146500 | 146500 | 146500 | 146400 | 335 |
| 302 | 20231205 | 135100 | 22439542300 | 146500 | 146500 | 146500 | 146300 | 361 |
| 303 | 20231205 | 135000 | 22386681000 | 146500 | 146400 | 146500 | 146400 | 535 |
| 304 | 20231205 | 134900 | 22308339200 | 146500 | 146500 | 146500 | 146400 | 314 |
| 305 | 20231205 | 134800 | 22262345900 | 146500 | 146400 | 146500 | 146400 | 298 |
| 306 | 20231205 | 134700 | 22218692900 | 146400 | 146400 | 146500 | 146300 | 254 |
| 307 | 20231205 | 134600 | 22181508200 | 146400 | 146500 | 146500 | 146200 | 603 |
| 308 | 20231205 | 134500 | 22093215500 | 146500 | 146500 | 146600 | 146500 | 338 |
| 309 | 20231205 | 134400 | 22043684300 | 146600 | 146500 | 146600 | 146400 | 317 |
| 310 | 20231205 | 134300 | 21997241300 | 146400 | 146500 | 146600 | 146400 | 348 |
| 311 | 20231205 | 134200 | 21946259800 | 146500 | 146600 | 146600 | 146300 | 590 |
| 312 | 20231205 | 134100 | 21859852900 | 146600 | 146500 | 146600 | 146500 | 345 |
| 313 | 20231205 | 134000 | 21809298700 | 146500 | 146400 | 146500 | 146400 | 301 |
| 314 | 20231205 | 133900 | 21765215100 | 146500 | 146500 | 146500 | 146400 | 448 |
| 315 | 20231205 | 133800 | 21699600800 | 146500 | 146500 | 146500 | 146400 | 260 |
| 316 | 20231205 | 133700 | 21661516800 | 146400 | 146300 | 146500 | 146300 | 381 |
| 317 | 20231205 | 133600 | 21605749200 | 146400 | 146300 | 146500 | 146300 | 1397 |
| 318 | 20231205 | 133500 | 21401248900 | 146300 | 146200 | 146300 | 146200 | 209 |
| 319 | 20231205 | 133400 | 21370675300 | 146300 | 146400 | 146400 | 146200 | 475 |
| 320 | 20231205 | 133300 | 21301168300 | 146300 | 146400 | 146400 | 146300 | 437 |
| 321 | 20231205 | 133200 | 21237213800 | 146300 | 146500 | 146500 | 146300 | 628 |
| 322 | 20231205 | 133100 | 21145295600 | 146500 | 146500 | 146600 | 146400 | 524 |
| 323 | 20231205 | 133000 | 21068568700 | 146500 | 146500 | 146500 | 146400 | 226 |
| 324 | 20231205 | 132900 | 21035464900 | 146500 | 146400 | 146500 | 146400 | 401 |
| 325 | 20231205 | 132800 | 20976731000 | 146400 | 146400 | 146400 | 146300 | 236 |
| 326 | 20231205 | 132700 | 20942182500 | 146300 | 146400 | 146400 | 146300 | 340 |
| 327 | 20231205 | 132600 | 20892422800 | 146400 | 146300 | 146400 | 146300 | 205 |
| 328 | 20231205 | 132500 | 20862412300 | 146400 | 146400 | 146500 | 146300 | 358 |
| 329 | 20231205 | 132400 | 20809994800 | 146400 | 146600 | 146600 | 146400 | 479 |
| 330 | 20231205 | 132300 | 20739826700 | 146600 | 146700 | 146700 | 146500 | 374 |
| 331 | 20231205 | 132200 | 20684996100 | 146700 | 146700 | 146700 | 146600 | 588 |
| 332 | 20231205 | 132100 | 20598789400 | 146700 | 146700 | 146700 | 146600 | 194 |
| 333 | 20231205 | 132000 | 20570330500 | 146700 | 146600 | 146700 | 146600 | 249 |
| 334 | 20231205 | 131900 | 20533803600 | 146700 | 146500 | 146700 | 146500 | 235 |
| 335 | 20231205 | 131800 | 20499357500 | 146500 | 146700 | 146700 | 146500 | 368 |
| 336 | 20231205 | 131700 | 20445395300 | 146700 | 146700 | 146700 | 146600 | 248 |
| 337 | 20231205 | 131600 | 20409018800 | 146700 | 146600 | 146700 | 146600 | 624 |
| 338 | 20231205 | 131500 | 20317524200 | 146600 | 146700 | 146700 | 146500 | 550 |
| 339 | 20231205 | 131400 | 20236888100 | 146700 | 146700 | 146700 | 146600 | 261 |
| 340 | 20231205 | 131300 | 20198606300 | 146700 | 146800 | 146800 | 146600 | 414 |
| 341 | 20231205 | 131200 | 20137871500 | 146700 | 146800 | 146800 | 146700 | 194 |
| 342 | 20231205 | 131100 | 20109396300 | 146800 | 146800 | 146800 | 146700 | 764 |
| 343 | 20231205 | 131000 | 19997303500 | 146800 | 146800 | 146800 | 146700 | 211 |
| 344 | 20231205 | 130900 | 19966330300 | 146800 | 146800 | 146800 | 146700 | 285 |
| 345 | 20231205 | 130800 | 19924495200 | 146800 | 146900 | 146900 | 146700 | 1072 |
| 346 | 20231205 | 130700 | 19767114600 | 146900 | 147000 | 147000 | 146800 | 824 |
| 347 | 20231205 | 130600 | 19646073700 | 147000 | 147000 | 147000 | 146900 | 233 |
| 348 | 20231205 | 130500 | 19611826400 | 146900 | 147000 | 147000 | 146900 | 329 |
| 349 | 20231205 | 130400 | 19563473500 | 147000 | 146900 | 147000 | 146800 | 717 |
| 350 | 20231205 | 130300 | 19458148500 | 146900 | 146800 | 146900 | 146800 | 393 |
| 351 | 20231205 | 130200 | 19400446700 | 146700 | 146900 | 146900 | 146700 | 225 |
| 352 | 20231205 | 130100 | 19367417800 | 146800 | 146800 | 146900 | 146700 | 548 |
| 353 | 20231205 | 130000 | 19286945600 | 146800 | 146800 | 146800 | 146700 | 624 |
| 354 | 20231205 | 125900 | 19195366500 | 146800 | 146800 | 146800 | 146700 | 217 |
| 355 | 20231205 | 125800 | 19163511900 | 146800 | 146900 | 146900 | 146800 | 264 |
| 356 | 20231205 | 125700 | 19124745200 | 146900 | 146800 | 146900 | 146700 | 194 |
| 357 | 20231205 | 125600 | 19096254300 | 146800 | 146900 | 146900 | 146800 | 411 |
| 358 | 20231205 | 125500 | 19035901800 | 146900 | 146900 | 146900 | 146800 | 477 |
| 359 | 20231205 | 125400 | 18965859200 | 146900 | 146900 | 146900 | 146800 | 264 |
| 360 | 20231205 | 125300 | 18927083800 | 146900 | 146900 | 146900 | 146800 | 368 |
| 361 | 20231205 | 125200 | 18873048100 | 146900 | 146900 | 146900 | 146800 | 339 |
| 362 | 20231205 | 125100 | 18823270500 | 146900 | 146900 | 146900 | 146800 | 294 |
| 363 | 20231205 | 125000 | 18780089200 | 146900 | 146900 | 146900 | 146800 | 384 |
| 364 | 20231205 | 124900 | 18723693400 | 146800 | 146900 | 146900 | 146800 | 311 |
| 365 | 20231205 | 124800 | 18678019200 | 146900 | 146900 | 146900 | 146800 | 391 |
| 366 | 20231205 | 124700 | 18620603800 | 146800 | 146900 | 146900 | 146800 | 289 |
| 367 | 20231205 | 124600 | 18578154000 | 146900 | 146900 | 146900 | 146800 | 310 |
| 368 | 20231205 | 124500 | 18532618200 | 146900 | 146900 | 146900 | 146800 | 273 |
| 369 | 20231205 | 124400 | 18492527300 | 146900 | 146800 | 146900 | 146800 | 260 |
| 370 | 20231205 | 124300 | 18454342500 | 146800 | 146900 | 146900 | 146700 | 514 |
| 371 | 20231205 | 124200 | 18378874400 | 146900 | 146900 | 146900 | 146800 | 338 |
| 372 | 20231205 | 124100 | 18329227400 | 146900 | 146900 | 146900 | 146800 | 362 |
| 373 | 20231205 | 124000 | 18276050300 | 147000 | 147000 | 147000 | 146900 | 293 |
| 374 | 20231205 | 123900 | 18232990900 | 147000 | 147000 | 147000 | 146900 | 247 |
| 375 | 20231205 | 123800 | 18196682500 | 147000 | 146900 | 147000 | 146800 | 634 |
| 376 | 20231205 | 123700 | 18103549700 | 146800 | 146900 | 146900 | 146800 | 231 |
| 377 | 20231205 | 123600 | 18069617700 | 146800 | 146800 | 146900 | 146800 | 193 |
| 378 | 20231205 | 123500 | 18041273100 | 146800 | 146800 | 146900 | 146600 | 678 |
| 379 | 20231205 | 123400 | 17941754100 | 146800 | 146900 | 146900 | 146500 | 1118 |
| 380 | 20231205 | 123300 | 17777762100 | 146900 | 146800 | 146900 | 146700 | 217 |
| 381 | 20231205 | 123200 | 17745900400 | 146700 | 146800 | 146800 | 146700 | 328 |
| 382 | 20231205 | 123100 | 17697757700 | 146800 | 146800 | 146800 | 146700 | 425 |
| 383 | 20231205 | 123000 | 17635388800 | 146800 | 146700 | 146800 | 146700 | 959 |
| 384 | 20231205 | 122900 | 17494680400 | 146700 | 146700 | 146700 | 146600 | 205 |
| 385 | 20231205 | 122800 | 17464607100 | 146700 | 146700 | 146700 | 146600 | 377 |
| 386 | 20231205 | 122700 | 17409302800 | 146600 | 146700 | 146700 | 146600 | 234 |
| 387 | 20231205 | 122600 | 17374976600 | 146700 | 146600 | 146700 | 146500 | 256 |
| 388 | 20231205 | 122500 | 17337437500 | 146600 | 146600 | 146600 | 146400 | 389 |
| 389 | 20231205 | 122400 | 17280427800 | 146600 | 146600 | 146600 | 146500 | 252 |
| 390 | 20231205 | 122300 | 17243484700 | 146500 | 146500 | 146700 | 146500 | 269 |
| 391 | 20231205 | 122200 | 17204049500 | 146600 | 146600 | 146600 | 146500 | 287 |
| 392 | 20231205 | 122100 | 17161977300 | 146600 | 146600 | 146600 | 146500 | 193 |
| 393 | 20231205 | 122000 | 17133685200 | 146600 | 146500 | 146600 | 146400 | 167 |
| 394 | 20231205 | 121900 | 17109210200 | 146500 | 146700 | 146700 | 146400 | 290 |
| 395 | 20231205 | 121800 | 17066691800 | 146700 | 146600 | 146700 | 146500 | 513 |
| 396 | 20231205 | 121700 | 16991496800 | 146600 | 146600 | 146700 | 146500 | 590 |
| 397 | 20231205 | 121600 | 16905011100 | 146600 | 146600 | 146600 | 146500 | 260 |
| 398 | 20231205 | 121500 | 16866895300 | 146600 | 146600 | 146600 | 146500 | 243 |
| 399 | 20231205 | 121400 | 16831275800 | 146600 | 146600 | 146600 | 146500 | 152 |
| 400 | 20231205 | 121300 | 16808995100 | 146600 | 146500 | 146600 | 146400 | 336 |
| 401 | 20231205 | 121200 | 16759762900 | 146600 | 146500 | 146600 | 146400 | 245 |
| 402 | 20231205 | 121100 | 16723872100 | 146400 | 146400 | 146600 | 146300 | 278 |
| 403 | 20231205 | 121000 | 16683159900 | 146400 | 146600 | 146600 | 146300 | 374 |
| 404 | 20231205 | 120900 | 16628366600 | 146600 | 146400 | 146600 | 146300 | 560 |
| 405 | 20231205 | 120800 | 16546358300 | 146400 | 146500 | 146500 | 146400 | 291 |
| 406 | 20231205 | 120700 | 16503736300 | 146500 | 146500 | 146500 | 146300 | 297 |
| 407 | 20231205 | 120600 | 16460233000 | 146400 | 146400 | 146400 | 146100 | 486 |
| 408 | 20231205 | 120500 | 16389122000 | 146400 | 146500 | 146500 | 146300 | 346 |
| 409 | 20231205 | 120400 | 16338469800 | 146500 | 146500 | 146500 | 146300 | 332 |
| 410 | 20231205 | 120300 | 16289858600 | 146500 | 146500 | 146500 | 146400 | 200 |
| 411 | 20231205 | 120200 | 16260570700 | 146500 | 146500 | 146600 | 146400 | 301 |
| 412 | 20231205 | 120100 | 16216479400 | 146500 | 146400 | 146500 | 146300 | 349 |
| 413 | 20231205 | 120000 | 16165380500 | 146400 | 146300 | 146400 | 146300 | 150 |
| 414 | 20231205 | 115900 | 16143421200 | 146400 | 146300 | 146400 | 146300 | 339 |
| 415 | 20231205 | 115800 | 16093800900 | 146300 | 146300 | 146400 | 146200 | 359 |
| 416 | 20231205 | 115700 | 16041276900 | 146300 | 146200 | 146400 | 146200 | 233 |
| 417 | 20231205 | 115600 | 16007191000 | 146300 | 146300 | 146400 | 146200 | 247 |
| 418 | 20231205 | 115500 | 15971054800 | 146300 | 146400 | 146400 | 146200 | 265 |
| 419 | 20231205 | 115400 | 15932285100 | 146400 | 146300 | 146400 | 146100 | 219 |
| 420 | 20231205 | 115300 | 15900261300 | 146300 | 146300 | 146400 | 146200 | 456 |
| 421 | 20231205 | 115200 | 15833557500 | 146400 | 146400 | 146400 | 146300 | 279 |
| 422 | 20231205 | 115100 | 15792712200 | 146400 | 146400 | 146400 | 146300 | 288 |
| 423 | 20231205 | 115000 | 15750550800 | 146400 | 146300 | 146400 | 146200 | 284 |
| 424 | 20231205 | 114900 | 15708996700 | 146300 | 146400 | 146400 | 146100 | 435 |
| 425 | 20231205 | 114800 | 15645384100 | 146300 | 146300 | 146300 | 146200 | 182 |
| 426 | 20231205 | 114700 | 15618758000 | 146300 | 146300 | 146400 | 146200 | 398 |
| 427 | 20231205 | 114600 | 15560537600 | 146300 | 146500 | 146500 | 146300 | 252 |
| 428 | 20231205 | 114500 | 15523639700 | 146500 | 146500 | 146500 | 146300 | 321 |
| 429 | 20231205 | 114400 | 15476644400 | 146500 | 146500 | 146500 | 146400 | 287 |
| 430 | 20231205 | 114300 | 15434603100 | 146500 | 146600 | 146600 | 146500 | 221 |
| 431 | 20231205 | 114200 | 15402222300 | 146600 | 146700 | 146700 | 146500 | 273 |
| 432 | 20231205 | 114100 | 15362204300 | 146700 | 146300 | 146700 | 146200 | 2840 |
| 433 | 20231205 | 114000 | 14946619600 | 146200 | 146300 | 146300 | 146200 | 493 |
| 434 | 20231205 | 113900 | 14874520700 | 146300 | 146500 | 146500 | 146100 | 1321 |
| 435 | 20231205 | 113800 | 14681298600 | 146500 | 146600 | 146600 | 146400 | 448 |
| 436 | 20231205 | 113700 | 14615654800 | 146600 | 146500 | 146600 | 146500 | 168 |
| 437 | 20231205 | 113600 | 14591026500 | 146600 | 146700 | 146700 | 146600 | 248 |
| 438 | 20231205 | 113500 | 14554669000 | 146700 | 146700 | 146700 | 146600 | 485 |
| 439 | 20231205 | 113400 | 14483547300 | 146800 | 146900 | 146900 | 146700 | 385 |
| 440 | 20231205 | 113300 | 14427040500 | 146900 | 146900 | 147000 | 146800 | 229 |
| 441 | 20231205 | 113200 | 14393399900 | 146900 | 146900 | 146900 | 146800 | 210 |
| 442 | 20231205 | 113100 | 14362551000 | 146900 | 147000 | 147000 | 146900 | 232 |
| 443 | 20231205 | 113000 | 14328457300 | 146800 | 146900 | 147000 | 146800 | 732 |
| 444 | 20231205 | 112900 | 14220924800 | 146900 | 146900 | 146900 | 146800 | 437 |
| 445 | 20231205 | 112800 | 14156733500 | 146900 | 146900 | 146900 | 146800 | 313 |
| 446 | 20231205 | 112700 | 14110757000 | 146900 | 146900 | 146900 | 146800 | 398 |
| 447 | 20231205 | 112600 | 14052297600 | 146900 | 146900 | 146900 | 146800 | 237 |
| 448 | 20231205 | 112500 | 14017485000 | 146900 | 146900 | 146900 | 146800 | 530 |
| 449 | 20231205 | 112400 | 13939638000 | 146900 | 146800 | 146900 | 146700 | 797 |
| 450 | 20231205 | 112300 | 13822633000 | 146800 | 146700 | 146800 | 146700 | 389 |
| 451 | 20231205 | 112200 | 13765529500 | 146800 | 146800 | 146800 | 146700 | 416 |
| 452 | 20231205 | 112100 | 13704466700 | 146800 | 146700 | 146800 | 146700 | 398 |
| 453 | 20231205 | 112000 | 13646071200 | 146700 | 146700 | 146700 | 146600 | 535 |
| 454 | 20231205 | 111900 | 13567597800 | 146700 | 146800 | 146800 | 146600 | 991 |
| 455 | 20231205 | 111800 | 13422192300 | 146800 | 146700 | 146800 | 146600 | 1370 |
| 456 | 20231205 | 111700 | 13221219800 | 146600 | 146600 | 146700 | 146600 | 698 |
| 457 | 20231205 | 111600 | 13118869100 | 146500 | 146500 | 146600 | 146500 | 362 |
| 458 | 20231205 | 111500 | 13065814300 | 146500 | 146500 | 146500 | 146400 | 281 |
| 459 | 20231205 | 111400 | 13024654900 | 146500 | 146400 | 146500 | 146300 | 595 |
| 460 | 20231205 | 111300 | 12937562800 | 146400 | 146500 | 146600 | 146300 | 523 |
| 461 | 20231205 | 111200 | 12860990700 | 146600 | 146700 | 146700 | 146500 | 301 |
| 462 | 20231205 | 111100 | 12816865200 | 146700 | 146500 | 146700 | 146500 | 493 |
| 463 | 20231205 | 111000 | 12744564700 | 146600 | 146500 | 146600 | 146400 | 257 |
| 464 | 20231205 | 110900 | 12706897800 | 146500 | 146600 | 146600 | 146400 | 298 |
| 465 | 20231205 | 110800 | 12663233800 | 146600 | 146600 | 146600 | 146500 | 281 |
| 466 | 20231205 | 110700 | 12622044000 | 146600 | 146600 | 146600 | 146500 | 238 |
| 467 | 20231205 | 110600 | 12587155200 | 146600 | 146500 | 146600 | 146500 | 285 |
| 468 | 20231205 | 110500 | 12545378200 | 146600 | 146700 | 146700 | 146500 | 529 |
| 469 | 20231205 | 110400 | 12467818900 | 146600 | 146500 | 146600 | 146500 | 1160 |
| 470 | 20231205 | 110300 | 12297787400 | 146500 | 146400 | 146500 | 146400 | 229 |
| 471 | 20231205 | 110200 | 12264249300 | 146400 | 146300 | 146400 | 146200 | 198 |
| 472 | 20231205 | 110100 | 12235267000 | 146300 | 146500 | 146500 | 146100 | 548 |
| 473 | 20231205 | 110000 | 12155101200 | 146500 | 146500 | 146500 | 146400 | 543 |
| 474 | 20231205 | 105900 | 12075553200 | 146500 | 146300 | 146500 | 146300 | 1978 |
| 475 | 20231205 | 105800 | 11785809100 | 146400 | 146100 | 146400 | 146100 | 937 |
| 476 | 20231205 | 105700 | 11648657900 | 146100 | 146300 | 146300 | 146000 | 324 |
| 477 | 20231205 | 105600 | 11601280600 | 146300 | 146200 | 146300 | 146000 | 546 |
| 478 | 20231205 | 105500 | 11521439500 | 146200 | 146200 | 146300 | 146000 | 421 |
| 479 | 20231205 | 105400 | 11459881500 | 146300 | 146100 | 146300 | 146000 | 251 |
| 480 | 20231205 | 105300 | 11423196400 | 146100 | 146100 | 146200 | 146000 | 515 |
| 481 | 20231205 | 105200 | 11347930700 | 146200 | 146200 | 146300 | 146100 | 456 |
| 482 | 20231205 | 105100 | 11281266000 | 146200 | 146100 | 146200 | 146000 | 341 |
| 483 | 20231205 | 105000 | 11231428600 | 146000 | 146000 | 146100 | 145900 | 208 |
| 484 | 20231205 | 104900 | 11201060100 | 146000 | 146300 | 146300 | 145900 | 396 |
| 485 | 20231205 | 104800 | 11143203000 | 146000 | 146400 | 146400 | 146000 | 519 |
| 486 | 20231205 | 104700 | 11067303900 | 146400 | 146400 | 146400 | 146300 | 370 |
| 487 | 20231205 | 104600 | 11013138300 | 146400 | 146200 | 146400 | 146200 | 207 |
| 488 | 20231205 | 104500 | 10982842000 | 146200 | 146100 | 146400 | 146100 | 607 |
| 489 | 20231205 | 104400 | 10894090900 | 146100 | 146100 | 146100 | 145900 | 338 |
| 490 | 20231205 | 104300 | 10844721800 | 146100 | 146100 | 146200 | 145900 | 299 |
| 491 | 20231205 | 104200 | 10801042200 | 146100 | 146000 | 146200 | 145900 | 509 |
| 492 | 20231205 | 104100 | 10726689900 | 146000 | 145800 | 146000 | 145800 | 310 |
| 493 | 20231205 | 104000 | 10681451700 | 145800 | 146000 | 146000 | 145700 | 427 |
| 494 | 20231205 | 103900 | 10619147900 | 146000 | 146200 | 146200 | 145800 | 348 |
| 495 | 20231205 | 103800 | 10568348400 | 146100 | 146500 | 146500 | 146000 | 705 |
| 496 | 20231205 | 103700 | 10465301600 | 146500 | 146600 | 146600 | 146400 | 317 |
| 497 | 20231205 | 103600 | 10418861200 | 146600 | 146500 | 146600 | 146400 | 430 |
| 498 | 20231205 | 103500 | 10355862500 | 146500 | 146400 | 146500 | 146400 | 547 |
| 499 | 20231205 | 103400 | 10275730500 | 146400 | 146400 | 146500 | 146300 | 380 |
| 500 | 20231205 | 103300 | 10220081100 | 146400 | 146400 | 146400 | 146200 | 195 |
| 501 | 20231205 | 103200 | 10191540400 | 146300 | 146200 | 146400 | 146200 | 307 |
| 502 | 20231205 | 103100 | 10146621700 | 146200 | 146400 | 146400 | 146100 | 649 |
| 503 | 20231205 | 103000 | 10051726900 | 146400 | 146400 | 146400 | 146200 | 318 |
| 504 | 20231205 | 102900 | 10005188100 | 146400 | 146500 | 146500 | 146300 | 559 |
| 505 | 20231205 | 102800 | 9923301900 | 146500 | 146200 | 146500 | 146100 | 809 |
| 506 | 20231205 | 102700 | 9804909200 | 146200 | 146100 | 146200 | 146000 | 236 |
| 507 | 20231205 | 102600 | 9770427000 | 146100 | 146100 | 146200 | 145900 | 358 |
| 508 | 20231205 | 102500 | 9718120600 | 146100 | 146100 | 146200 | 145900 | 359 |
| 509 | 20231205 | 102400 | 9665661000 | 146100 | 146000 | 146100 | 145900 | 425 |
| 510 | 20231205 | 102300 | 9603602200 | 145900 | 146000 | 146000 | 145900 | 254 |
| 511 | 20231205 | 102200 | 9566521500 | 146000 | 145900 | 146100 | 145900 | 376 |
| 512 | 20231205 | 102100 | 9511638600 | 146000 | 145700 | 146000 | 145700 | 406 |
| 513 | 20231205 | 102000 | 9452409600 | 145800 | 145500 | 145800 | 145500 | 527 |
| 514 | 20231205 | 101900 | 9375621000 | 145700 | 146200 | 146300 | 145500 | 1054 |
| 515 | 20231205 | 101800 | 9221965500 | 146100 | 145900 | 146200 | 145800 | 587 |
| 516 | 20231205 | 101700 | 9136287900 | 146000 | 146000 | 146000 | 145800 | 128 |
| 517 | 20231205 | 101600 | 9117609900 | 146000 | 146300 | 146300 | 145900 | 475 |
| 518 | 20231205 | 101500 | 9048195400 | 146200 | 146300 | 146300 | 146100 | 469 |
| 519 | 20231205 | 101400 | 8979607400 | 146300 | 146300 | 146300 | 146200 | 245 |
| 520 | 20231205 | 101300 | 8943765400 | 146300 | 146400 | 146400 | 146200 | 367 |
| 521 | 20231205 | 101200 | 8890078400 | 146400 | 146400 | 146500 | 146300 | 374 |
| 522 | 20231205 | 101100 | 8835323000 | 146400 | 146300 | 146500 | 146300 | 443 |
| 523 | 20231205 | 101000 | 8770462700 | 146400 | 146500 | 146500 | 146400 | 627 |
| 524 | 20231205 | 100900 | 8678638200 | 146500 | 146400 | 146500 | 146200 | 2085 |
| 525 | 20231205 | 100800 | 8373687600 | 146400 | 146400 | 146500 | 146300 | 1007 |
| 526 | 20231205 | 100700 | 8226322100 | 146500 | 146400 | 146500 | 146200 | 745 |
| 527 | 20231205 | 100600 | 8117256500 | 146300 | 146400 | 146500 | 146300 | 2054 |
| 528 | 20231205 | 100500 | 7816507700 | 146400 | 146100 | 146400 | 146100 | 1281 |
| 529 | 20231205 | 100400 | 7629190700 | 146200 | 146100 | 146200 | 146000 | 427 |
| 530 | 20231205 | 100300 | 7566795600 | 146000 | 145900 | 146100 | 145800 | 236 |
| 531 | 20231205 | 100200 | 7532347800 | 145900 | 146100 | 146100 | 145900 | 372 |
| 532 | 20231205 | 100100 | 7478042100 | 146100 | 145900 | 146100 | 145800 | 1333 |
| 533 | 20231205 | 100000 | 7283428900 | 146000 | 145800 | 146100 | 145700 | 2580 |
| 534 | 20231205 | 095900 | 6906893800 | 145800 | 145800 | 145800 | 145700 | 352 |
| 535 | 20231205 | 095800 | 6855572400 | 145800 | 145800 | 145800 | 145700 | 412 |
| 536 | 20231205 | 095700 | 6795525100 | 145700 | 145800 | 145800 | 145600 | 1067 |
| 537 | 20231205 | 095600 | 6640073900 | 145700 | 145600 | 145700 | 145600 | 502 |
| 538 | 20231205 | 095500 | 6566953600 | 145700 | 145700 | 145700 | 145600 | 299 |
| 539 | 20231205 | 095400 | 6523392700 | 145600 | 145600 | 145700 | 145600 | 164 |
| 540 | 20231205 | 095300 | 6499501600 | 145700 | 145700 | 145700 | 145600 | 52 |
| 541 | 20231205 | 095200 | 6491926100 | 145700 | 145700 | 145700 | 145600 | 52 |
| 542 | 20231205 | 095100 | 6484351400 | 145700 | 145600 | 145700 | 145600 | 213 |
| 543 | 20231205 | 095000 | 6453323900 | 145600 | 145600 | 145700 | 145500 | 272 |
| 544 | 20231205 | 094900 | 6413723700 | 145600 | 145600 | 145600 | 145500 | 578 |
| 545 | 20231205 | 094800 | 6329612100 | 145600 | 145800 | 145800 | 145600 | 416 |
| 546 | 20231205 | 094700 | 6269013100 | 145700 | 145700 | 145800 | 145600 | 723 |
| 547 | 20231205 | 094600 | 6163668700 | 145700 | 145500 | 145800 | 145500 | 1450 |
| 548 | 20231205 | 094500 | 5952496900 | 145500 | 145400 | 145500 | 145300 | 240 |
| 549 | 20231205 | 094400 | 5917596800 | 145400 | 145100 | 145400 | 145100 | 428 |
| 550 | 20231205 | 094300 | 5855413600 | 145100 | 145100 | 145200 | 145100 | 202 |
| 551 | 20231205 | 094200 | 5826092700 | 145100 | 145100 | 145200 | 145100 | 136 |
| 552 | 20231205 | 094100 | 5806358800 | 145000 | 145100 | 145200 | 145000 | 283 |
| 553 | 20231205 | 094000 | 5765292000 | 145200 | 144700 | 145200 | 144700 | 915 |
| 554 | 20231205 | 093900 | 5632637800 | 144700 | 144800 | 144800 | 144600 | 421 |
| 555 | 20231205 | 093800 | 5571721700 | 144800 | 144600 | 144800 | 144600 | 333 |
| 556 | 20231205 | 093700 | 5523553100 | 144600 | 144600 | 144700 | 144600 | 432 |
| 557 | 20231205 | 093600 | 5461083400 | 144500 | 144500 | 144600 | 144500 | 32 |
| 558 | 20231205 | 093500 | 5456459100 | 144500 | 144600 | 144700 | 144500 | 258 |
| 559 | 20231205 | 093400 | 5419167300 | 144600 | 144700 | 144800 | 144600 | 534 |
| 560 | 20231205 | 093300 | 5341906000 | 144700 | 144800 | 144800 | 144600 | 101 |
| 561 | 20231205 | 093200 | 5327290500 | 144800 | 144600 | 144800 | 144600 | 412 |
| 562 | 20231205 | 093100 | 5267660400 | 144700 | 144900 | 144900 | 144400 | 1312 |
| 563 | 20231205 | 093000 | 5077709200 | 144900 | 144200 | 144900 | 144200 | 923 |
| 564 | 20231205 | 092900 | 4944235600 | 144200 | 144300 | 144500 | 144200 | 1521 |
| 565 | 20231205 | 092800 | 4724877000 | 144300 | 144400 | 144500 | 144200 | 649 |
| 566 | 20231205 | 092700 | 4631243700 | 144400 | 144400 | 144400 | 144200 | 758 |
| 567 | 20231205 | 092600 | 4521857000 | 144400 | 144400 | 144500 | 144300 | 105 |
| 568 | 20231205 | 092500 | 4506694100 | 144400 | 144600 | 144600 | 144400 | 192 |
| 569 | 20231205 | 092400 | 4478953800 | 144600 | 144600 | 144700 | 144600 | 295 |
| 570 | 20231205 | 092300 | 4436288300 | 144600 | 144600 | 144700 | 144300 | 1162 |
| 571 | 20231205 | 092200 | 4268416400 | 144500 | 144300 | 144600 | 144300 | 789 |
| 572 | 20231205 | 092100 | 4154525200 | 144500 | 144500 | 144600 | 144400 | 728 |
| 573 | 20231205 | 092000 | 4049376800 | 144500 | 145000 | 145000 | 144500 | 574 |
| 574 | 20231205 | 091900 | 3966348300 | 145000 | 144800 | 145000 | 144300 | 3841 |
| 575 | 20231205 | 091800 | 3411573900 | 144800 | 144900 | 145000 | 144800 | 705 |
| 576 | 20231205 | 091700 | 3309421000 | 144900 | 145000 | 145000 | 144900 | 158 |
| 577 | 20231205 | 091600 | 3286513500 | 144900 | 144700 | 144900 | 144700 | 317 |
| 578 | 20231205 | 091500 | 3240611400 | 144700 | 144800 | 145000 | 144700 | 729 |
| 579 | 20231205 | 091400 | 3135076100 | 144800 | 145200 | 145300 | 144700 | 634 |
| 580 | 20231205 | 091300 | 3043132100 | 145200 | 145500 | 145600 | 145200 | 411 |
| 581 | 20231205 | 091200 | 2983349600 | 145600 | 145200 | 145600 | 145100 | 1346 |
| 582 | 20231205 | 091100 | 2787677700 | 145200 | 145100 | 145200 | 144700 | 1175 |
| 583 | 20231205 | 091000 | 2617284900 | 145200 | 144700 | 145200 | 144600 | 1106 |
| 584 | 20231205 | 090900 | 2457035100 | 144700 | 144600 | 144700 | 144300 | 339 |
| 585 | 20231205 | 090800 | 2408051200 | 144400 | 144600 | 144600 | 144300 | 719 |
| 586 | 20231205 | 090700 | 2304213900 | 144600 | 144300 | 144900 | 144200 | 1563 |
| 587 | 20231205 | 090600 | 2078250900 | 144200 | 144600 | 144600 | 144200 | 894 |
| 588 | 20231205 | 090500 | 1949194200 | 144400 | 144800 | 144800 | 144300 | 922 |
| 589 | 20231205 | 090400 | 1815958900 | 144700 | 144900 | 145000 | 144600 | 675 |
| 590 | 20231205 | 090300 | 1718223100 | 145000 | 144400 | 145200 | 144300 | 1688 |
| 591 | 20231205 | 090200 | 1473939300 | 144400 | 145100 | 145200 | 144300 | 1387 |
| 592 | 20231205 | 090100 | 1273066000 | 145100 | 145700 | 146000 | 144300 | 2025 |
| 593 | 20231205 | 090000 | 978790500 | 145700 | 144000 | 145700 | 144000 | 6775 |