35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185700 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 18207 |
| 3 | 20231205 | 185600 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 4 | 20231205 | 185500 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 5 | 20231205 | 185400 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 6 | 20231205 | 185300 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 7 | 20231205 | 185200 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 8 | 20231205 | 185100 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 9 | 20231205 | 185000 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 10 | 20231205 | 184900 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 11 | 20231205 | 184800 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 12 | 20231205 | 184700 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 13 | 20231205 | 184600 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 14 | 20231205 | 184500 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 15 | 20231205 | 184400 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 16 | 20231205 | 184300 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 17 | 20231205 | 184200 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 18 | 20231205 | 184100 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 19 | 20231205 | 184000 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 20 | 20231205 | 183900 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 21 | 20231205 | 183800 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 22 | 20231205 | 183700 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 23 | 20231205 | 183600 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 24 | 20231205 | 183500 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 25 | 20231205 | 183400 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 26 | 20231205 | 183300 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 27 | 20231205 | 183200 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 28 | 20231205 | 183100 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 29 | 20231205 | 183000 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 30 | 20231205 | 182900 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 31 | 20231205 | 182800 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 32 | 20231205 | 182700 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 18207 |
| 33 | 20231205 | 182600 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 34 | 20231205 | 182500 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 35 | 20231205 | 182400 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 36 | 20231205 | 182300 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 37 | 20231205 | 182200 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 38 | 20231205 | 182100 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 39 | 20231205 | 182000 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 40 | 20231205 | 181900 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 41 | 20231205 | 181800 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 42 | 20231205 | 181700 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 43 | 20231205 | 181600 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 44 | 20231205 | 181500 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 45 | 20231205 | 181400 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 46 | 20231205 | 181300 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 47 | 20231205 | 181200 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 48 | 20231205 | 181100 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 49 | 20231205 | 181000 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 50 | 20231205 | 180900 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 51 | 20231205 | 180800 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 52 | 20231205 | 180700 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 53 | 20231205 | 180600 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 54 | 20231205 | 180500 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 55 | 20231205 | 180400 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 56 | 20231205 | 180300 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 57 | 20231205 | 180200 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 58 | 20231205 | 180100 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 59 | 20231205 | 180000 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 60 | 20231205 | 175900 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 61 | 20231205 | 175800 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 62 | 20231205 | 175700 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 18207 |
| 63 | 20231205 | 175600 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 64 | 20231205 | 175500 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 65 | 20231205 | 175400 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 66 | 20231205 | 175300 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 67 | 20231205 | 175200 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 68 | 20231205 | 175100 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 69 | 20231205 | 175000 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 70 | 20231205 | 174900 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 71 | 20231205 | 174800 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 72 | 20231205 | 174700 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 73 | 20231205 | 174600 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 74 | 20231205 | 174500 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 75 | 20231205 | 174400 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 76 | 20231205 | 174300 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 77 | 20231205 | 174200 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 78 | 20231205 | 174100 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 79 | 20231205 | 174000 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 80 | 20231205 | 173900 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 81 | 20231205 | 173800 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 82 | 20231205 | 173700 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 83 | 20231205 | 173600 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 84 | 20231205 | 173500 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 85 | 20231205 | 173400 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 86 | 20231205 | 173300 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 87 | 20231205 | 173200 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 88 | 20231205 | 173100 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 89 | 20231205 | 173000 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 90 | 20231205 | 172900 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 91 | 20231205 | 172800 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 92 | 20231205 | 172700 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 18207 |
| 93 | 20231205 | 172600 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 94 | 20231205 | 172500 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 95 | 20231205 | 172400 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 96 | 20231205 | 172300 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 97 | 20231205 | 172200 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 98 | 20231205 | 172100 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 99 | 20231205 | 172000 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 100 | 20231205 | 171900 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 101 | 20231205 | 171800 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 102 | 20231205 | 171700 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 103 | 20231205 | 171600 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 104 | 20231205 | 171500 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 105 | 20231205 | 171400 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 106 | 20231205 | 171300 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 107 | 20231205 | 171200 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 108 | 20231205 | 171100 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 109 | 20231205 | 171000 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 110 | 20231205 | 170900 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 111 | 20231205 | 170800 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 112 | 20231205 | 170700 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 113 | 20231205 | 170600 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 114 | 20231205 | 170500 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 115 | 20231205 | 170400 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 116 | 20231205 | 170300 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 117 | 20231205 | 170200 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 118 | 20231205 | 170100 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 119 | 20231205 | 170000 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 120 | 20231205 | 165900 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 121 | 20231205 | 165800 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 122 | 20231205 | 165700 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 18207 |
| 123 | 20231205 | 165600 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 124 | 20231205 | 165500 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 125 | 20231205 | 165400 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 126 | 20231205 | 165300 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 127 | 20231205 | 165200 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 128 | 20231205 | 165100 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 129 | 20231205 | 165000 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 130 | 20231205 | 164900 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 131 | 20231205 | 164800 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 132 | 20231205 | 164700 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 133 | 20231205 | 164600 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 134 | 20231205 | 164500 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 135 | 20231205 | 164400 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 136 | 20231205 | 164300 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 137 | 20231205 | 164200 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 138 | 20231205 | 164100 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 139 | 20231205 | 164000 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 140 | 20231205 | 163900 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 141 | 20231205 | 163800 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 142 | 20231205 | 163700 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 143 | 20231205 | 163600 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 144 | 20231205 | 163500 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 145 | 20231205 | 163400 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 146 | 20231205 | 163300 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 147 | 20231205 | 163200 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 148 | 20231205 | 163100 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 149 | 20231205 | 163000 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 150 | 20231205 | 162900 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 151 | 20231205 | 162800 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 152 | 20231205 | 162700 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 18207 |
| 153 | 20231205 | 162600 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 154 | 20231205 | 162500 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 155 | 20231205 | 162400 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 156 | 20231205 | 162300 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 157 | 20231205 | 162200 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 158 | 20231205 | 162100 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 159 | 20231205 | 162000 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 160 | 20231205 | 161900 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 161 | 20231205 | 161800 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 162 | 20231205 | 161700 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 163 | 20231205 | 161600 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 164 | 20231205 | 161500 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 165 | 20231205 | 161400 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 166 | 20231205 | 161300 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 167 | 20231205 | 161200 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 168 | 20231205 | 161100 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 169 | 20231205 | 161000 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 170 | 20231205 | 160900 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 171 | 20231205 | 160800 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 172 | 20231205 | 160700 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 173 | 20231205 | 160600 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 174 | 20231205 | 160500 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 175 | 20231205 | 160400 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 176 | 20231205 | 160300 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 177 | 20231205 | 160200 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 178 | 20231205 | 160100 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 179 | 20231205 | 160000 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 180 | 20231205 | 155900 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 181 | 20231205 | 155800 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 182 | 20231205 | 155700 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 18207 |
| 183 | 20231205 | 155600 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 184 | 20231205 | 155500 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 185 | 20231205 | 155400 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 186 | 20231205 | 155300 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 187 | 20231205 | 155200 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 188 | 20231205 | 155100 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 189 | 20231205 | 155000 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 190 | 20231205 | 154900 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 191 | 20231205 | 154800 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 192 | 20231205 | 154700 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 193 | 20231205 | 154600 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 194 | 20231205 | 154500 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 195 | 20231205 | 154400 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 196 | 20231205 | 154300 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 197 | 20231205 | 154200 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 198 | 20231205 | 154100 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 199 | 20231205 | 154000 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 200 | 20231205 | 153900 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 201 | 20231205 | 153800 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 202 | 20231205 | 153700 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 203 | 20231205 | 153600 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 204 | 20231205 | 153500 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 205 | 20231205 | 153400 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 206 | 20231205 | 153300 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 207 | 20231205 | 153200 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 208 | 20231205 | 153100 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 0 |
| 209 | 20231205 | 153000 | 81780524100 | 135100 | 135100 | 135100 | 135100 | 18207 |
| 210 | 20231205 | 152900 | 79320758400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 211 | 20231205 | 152800 | 79320758400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 212 | 20231205 | 152700 | 79320758400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 213 | 20231205 | 152600 | 79320758400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 214 | 20231205 | 152500 | 79320758400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 215 | 20231205 | 152400 | 79320758400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 216 | 20231205 | 152300 | 79320758400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 217 | 20231205 | 152200 | 79320758400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 218 | 20231205 | 152100 | 79320758400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 219 | 20231205 | 152000 | 79320758400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 220 | 20231205 | 151900 | 79320758400 | 135400 | 135300 | 135400 | 135300 | 2299 |
| 221 | 20231205 | 151800 | 79009529600 | 135400 | 135400 | 135500 | 135100 | 3214 |
| 222 | 20231205 | 151700 | 78574597900 | 135400 | 135400 | 135400 | 135200 | 1542 |
| 223 | 20231205 | 151600 | 78365879600 | 135400 | 135300 | 135500 | 135200 | 2007 |
| 224 | 20231205 | 151500 | 78094233700 | 135300 | 135200 | 135300 | 135100 | 739 |
| 225 | 20231205 | 151400 | 77994285500 | 135100 | 135300 | 135400 | 135100 | 959 |
| 226 | 20231205 | 151300 | 77864562000 | 135400 | 135200 | 135400 | 135200 | 1685 |
| 227 | 20231205 | 151200 | 77636562900 | 135200 | 135300 | 135300 | 135200 | 772 |
| 228 | 20231205 | 151100 | 77532147300 | 135300 | 135500 | 135500 | 135200 | 1060 |
| 229 | 20231205 | 151000 | 77388727300 | 135500 | 135500 | 135600 | 135400 | 934 |
| 230 | 20231205 | 150900 | 77262154700 | 135600 | 135500 | 135600 | 135400 | 1374 |
| 231 | 20231205 | 150800 | 77075921800 | 135500 | 135500 | 135500 | 135400 | 666 |
| 232 | 20231205 | 150700 | 76985725200 | 135600 | 135600 | 135700 | 135400 | 599 |
| 233 | 20231205 | 150600 | 76904557000 | 135600 | 135500 | 135700 | 135400 | 892 |
| 234 | 20231205 | 150500 | 76783679000 | 135400 | 135400 | 135700 | 135300 | 760 |
| 235 | 20231205 | 150400 | 76680757200 | 135300 | 135400 | 135400 | 135200 | 1608 |
| 236 | 20231205 | 150300 | 76463223500 | 135400 | 135400 | 135700 | 135300 | 1019 |
| 237 | 20231205 | 150200 | 76325216300 | 135300 | 135400 | 135600 | 135300 | 1944 |
| 238 | 20231205 | 150100 | 76062113600 | 135300 | 135400 | 135500 | 135300 | 819 |
| 239 | 20231205 | 150000 | 75951255900 | 135400 | 135600 | 135600 | 135300 | 1397 |
| 240 | 20231205 | 145900 | 75762005000 | 135500 | 135600 | 135700 | 135500 | 946 |
| 241 | 20231205 | 145800 | 75633706900 | 135600 | 135700 | 135700 | 135600 | 693 |
| 242 | 20231205 | 145700 | 75539703700 | 135700 | 135700 | 135800 | 135600 | 993 |
| 243 | 20231205 | 145600 | 75405000200 | 135700 | 135800 | 135800 | 135600 | 781 |
| 244 | 20231205 | 145500 | 75299031200 | 135800 | 135500 | 135800 | 135500 | 693 |
| 245 | 20231205 | 145400 | 75204968000 | 135800 | 135500 | 135800 | 135500 | 948 |
| 246 | 20231205 | 145300 | 75076367100 | 135500 | 135700 | 135800 | 135400 | 1042 |
| 247 | 20231205 | 145200 | 74935060900 | 135800 | 135900 | 135900 | 135500 | 885 |
| 248 | 20231205 | 145100 | 74814898400 | 135800 | 135800 | 135900 | 135700 | 1357 |
| 249 | 20231205 | 145000 | 74630673100 | 135900 | 135900 | 136100 | 135800 | 635 |
| 250 | 20231205 | 144900 | 74544350700 | 135900 | 136000 | 136100 | 135900 | 504 |
| 251 | 20231205 | 144800 | 74475808900 | 135900 | 135800 | 136000 | 135800 | 454 |
| 252 | 20231205 | 144700 | 74414082300 | 135800 | 136000 | 136000 | 135800 | 275 |
| 253 | 20231205 | 144600 | 74376715200 | 136000 | 135900 | 136000 | 135900 | 634 |
| 254 | 20231205 | 144500 | 74290515800 | 136000 | 135800 | 136000 | 135800 | 450 |
| 255 | 20231205 | 144400 | 74229360000 | 135900 | 135800 | 136000 | 135500 | 1118 |
| 256 | 20231205 | 144300 | 74077627000 | 135700 | 135800 | 135900 | 135600 | 754 |
| 257 | 20231205 | 144200 | 73975232000 | 135700 | 135800 | 135800 | 135300 | 1087 |
| 258 | 20231205 | 144100 | 73827818600 | 135800 | 136000 | 136000 | 135700 | 832 |
| 259 | 20231205 | 144000 | 73714731200 | 136000 | 135900 | 136000 | 135800 | 381 |
| 260 | 20231205 | 143900 | 73662956800 | 135800 | 135900 | 136000 | 135200 | 1488 |
| 261 | 20231205 | 143800 | 73461279000 | 135900 | 135800 | 136000 | 135700 | 822 |
| 262 | 20231205 | 143700 | 73349587300 | 135700 | 136100 | 136100 | 135700 | 871 |
| 263 | 20231205 | 143600 | 73231294600 | 136100 | 136000 | 136100 | 135900 | 529 |
| 264 | 20231205 | 143500 | 73159350900 | 136000 | 135800 | 136000 | 135700 | 372 |
| 265 | 20231205 | 143400 | 73108799900 | 136000 | 136200 | 136200 | 135400 | 2239 |
| 266 | 20231205 | 143300 | 72804728400 | 136300 | 136200 | 136300 | 136000 | 576 |
| 267 | 20231205 | 143200 | 72726277600 | 136200 | 136100 | 136300 | 136000 | 493 |
| 268 | 20231205 | 143100 | 72659169700 | 136200 | 136100 | 136200 | 136000 | 501 |
| 269 | 20231205 | 143000 | 72590970300 | 136100 | 136200 | 136200 | 136000 | 630 |
| 270 | 20231205 | 142900 | 72505235600 | 136200 | 136100 | 136200 | 136000 | 436 |
| 271 | 20231205 | 142800 | 72445886200 | 136200 | 136100 | 136200 | 136000 | 474 |
| 272 | 20231205 | 142700 | 72381349100 | 136000 | 136300 | 136300 | 136000 | 897 |
| 273 | 20231205 | 142600 | 72259234600 | 136300 | 136100 | 136300 | 136000 | 916 |
| 274 | 20231205 | 142500 | 72134506800 | 136100 | 136200 | 136300 | 136000 | 483 |
| 275 | 20231205 | 142400 | 72068736800 | 136200 | 136300 | 136300 | 136000 | 625 |
| 276 | 20231205 | 142300 | 71983644000 | 136300 | 136600 | 136600 | 136200 | 1263 |
| 277 | 20231205 | 142200 | 71811335400 | 136500 | 136600 | 136600 | 136400 | 1377 |
| 278 | 20231205 | 142100 | 71623444200 | 136600 | 136600 | 136700 | 136500 | 574 |
| 279 | 20231205 | 142000 | 71545049400 | 136600 | 136600 | 136600 | 136500 | 425 |
| 280 | 20231205 | 141900 | 71487019600 | 136600 | 136600 | 136600 | 136400 | 610 |
| 281 | 20231205 | 141800 | 71403723200 | 136600 | 136500 | 136600 | 136500 | 448 |
| 282 | 20231205 | 141700 | 71342530000 | 136600 | 136700 | 136700 | 136500 | 294 |
| 283 | 20231205 | 141600 | 71302379100 | 136700 | 136700 | 136800 | 136400 | 950 |
| 284 | 20231205 | 141500 | 71172621500 | 136700 | 136800 | 136800 | 136600 | 1877 |
| 285 | 20231205 | 141400 | 70915944900 | 136700 | 136700 | 136800 | 136600 | 756 |
| 286 | 20231205 | 141300 | 70812591400 | 136700 | 136800 | 136800 | 136700 | 782 |
| 287 | 20231205 | 141200 | 70705681900 | 136700 | 136600 | 136800 | 136600 | 479 |
| 288 | 20231205 | 141100 | 70640202800 | 136700 | 136700 | 136800 | 136600 | 413 |
| 289 | 20231205 | 141000 | 70583747000 | 136700 | 136600 | 136700 | 136600 | 433 |
| 290 | 20231205 | 140900 | 70524587000 | 136700 | 136700 | 136800 | 136600 | 700 |
| 291 | 20231205 | 140800 | 70428866300 | 136700 | 136700 | 136800 | 136600 | 540 |
| 292 | 20231205 | 140700 | 70355046700 | 136700 | 136800 | 136800 | 136600 | 570 |
| 293 | 20231205 | 140600 | 70277145700 | 136800 | 136600 | 136800 | 136500 | 927 |
| 294 | 20231205 | 140500 | 70150517100 | 136600 | 136700 | 136700 | 136500 | 611 |
| 295 | 20231205 | 140400 | 70067029700 | 136700 | 136900 | 136900 | 136600 | 343 |
| 296 | 20231205 | 140300 | 70020099900 | 136800 | 136900 | 137100 | 136800 | 864 |
| 297 | 20231205 | 140200 | 69901767600 | 137100 | 136700 | 137100 | 136700 | 2833 |
| 298 | 20231205 | 140100 | 69513783000 | 136800 | 136700 | 136900 | 136600 | 1445 |
| 299 | 20231205 | 140000 | 69316142300 | 136700 | 136500 | 136700 | 136500 | 427 |
| 300 | 20231205 | 135900 | 69257811600 | 136600 | 136500 | 136600 | 136200 | 952 |
| 301 | 20231205 | 135800 | 69127952300 | 136400 | 136600 | 136600 | 136400 | 992 |
| 302 | 20231205 | 135700 | 68992526600 | 136500 | 136600 | 136600 | 136400 | 828 |
| 303 | 20231205 | 135600 | 68879479300 | 136500 | 136600 | 136600 | 136300 | 578 |
| 304 | 20231205 | 135500 | 68800600000 | 136600 | 136800 | 137000 | 136500 | 1586 |
| 305 | 20231205 | 135400 | 68583770300 | 136800 | 136500 | 136800 | 136400 | 1195 |
| 306 | 20231205 | 135300 | 68420528400 | 136500 | 136100 | 137000 | 136000 | 7272 |
| 307 | 20231205 | 135200 | 67427021700 | 136200 | 135800 | 136200 | 135800 | 580 |
| 308 | 20231205 | 135100 | 67348145200 | 135900 | 135800 | 135900 | 135600 | 464 |
| 309 | 20231205 | 135000 | 67285155800 | 135800 | 135500 | 135800 | 135500 | 619 |
| 310 | 20231205 | 134900 | 67201206300 | 135600 | 135500 | 135600 | 135500 | 276 |
| 311 | 20231205 | 134800 | 67163793300 | 135600 | 135600 | 135600 | 135300 | 1181 |
| 312 | 20231205 | 134700 | 67003876500 | 135600 | 135600 | 135600 | 135500 | 741 |
| 313 | 20231205 | 134600 | 66903444900 | 135600 | 135300 | 135600 | 135300 | 649 |
| 314 | 20231205 | 134500 | 66815533300 | 135400 | 135200 | 135400 | 135100 | 2140 |
| 315 | 20231205 | 134400 | 66526072400 | 135200 | 135500 | 135500 | 135100 | 4620 |
| 316 | 20231205 | 134300 | 65901185200 | 135500 | 135600 | 135600 | 135400 | 623 |
| 317 | 20231205 | 134200 | 65816780700 | 135500 | 135800 | 135800 | 135500 | 787 |
| 318 | 20231205 | 134100 | 65710023600 | 135800 | 135500 | 135800 | 135500 | 567 |
| 319 | 20231205 | 134000 | 65633101300 | 135700 | 135700 | 135800 | 135500 | 667 |
| 320 | 20231205 | 133900 | 65542635400 | 135800 | 135600 | 135800 | 135600 | 582 |
| 321 | 20231205 | 133800 | 65463667100 | 135700 | 135600 | 135700 | 135600 | 590 |
| 322 | 20231205 | 133700 | 65383631300 | 135700 | 135800 | 135800 | 135600 | 1423 |
| 323 | 20231205 | 133600 | 65190529200 | 135800 | 135700 | 135800 | 135600 | 511 |
| 324 | 20231205 | 133500 | 65121191400 | 135700 | 135700 | 135700 | 135600 | 664 |
| 325 | 20231205 | 133400 | 65031126500 | 135700 | 135700 | 135700 | 135600 | 357 |
| 326 | 20231205 | 133300 | 64982698100 | 135700 | 135700 | 135800 | 135600 | 320 |
| 327 | 20231205 | 133200 | 64939281200 | 135800 | 136000 | 136000 | 135700 | 1197 |
| 328 | 20231205 | 133100 | 64776768100 | 136000 | 136000 | 136100 | 135700 | 2432 |
| 329 | 20231205 | 133000 | 64446152000 | 136100 | 136100 | 136100 | 136000 | 334 |
| 330 | 20231205 | 132900 | 64400710900 | 136100 | 136000 | 136100 | 136000 | 489 |
| 331 | 20231205 | 132800 | 64334192300 | 136000 | 136100 | 136100 | 136000 | 761 |
| 332 | 20231205 | 132700 | 64230647900 | 136100 | 136000 | 136100 | 136000 | 442 |
| 333 | 20231205 | 132600 | 64170514400 | 136000 | 136000 | 136100 | 136000 | 369 |
| 334 | 20231205 | 132500 | 64120313100 | 136100 | 136200 | 136200 | 136000 | 288 |
| 335 | 20231205 | 132400 | 64081118600 | 136200 | 136200 | 136300 | 136100 | 1306 |
| 336 | 20231205 | 132300 | 63903308700 | 136200 | 136200 | 136300 | 136200 | 218 |
| 337 | 20231205 | 132200 | 63873609200 | 136300 | 136300 | 136300 | 136200 | 188 |
| 338 | 20231205 | 132100 | 63847993800 | 136200 | 136200 | 136300 | 136200 | 540 |
| 339 | 20231205 | 132000 | 63774434900 | 136300 | 136200 | 136300 | 136200 | 300 |
| 340 | 20231205 | 131900 | 63733562000 | 136200 | 136200 | 136300 | 136200 | 82 |
| 341 | 20231205 | 131800 | 63722389300 | 136300 | 136300 | 136300 | 136200 | 196 |
| 342 | 20231205 | 131700 | 63695681100 | 136400 | 136400 | 136400 | 136200 | 310 |
| 343 | 20231205 | 131600 | 63653425500 | 136300 | 136400 | 136400 | 136200 | 916 |
| 344 | 20231205 | 131500 | 63528600400 | 136400 | 136400 | 136600 | 136300 | 589 |
| 345 | 20231205 | 131400 | 63448228800 | 136500 | 136500 | 136500 | 136400 | 420 |
| 346 | 20231205 | 131300 | 63390921000 | 136500 | 136600 | 136600 | 136400 | 791 |
| 347 | 20231205 | 131200 | 63282943600 | 136500 | 136600 | 136600 | 136500 | 342 |
| 348 | 20231205 | 131100 | 63236239400 | 136600 | 136500 | 136600 | 136500 | 218 |
| 349 | 20231205 | 131000 | 63206473300 | 136500 | 136200 | 136800 | 136200 | 5576 |
| 350 | 20231205 | 130900 | 62444932800 | 136200 | 136200 | 136300 | 136200 | 420 |
| 351 | 20231205 | 130800 | 62387708500 | 136300 | 136200 | 136300 | 136200 | 246 |
| 352 | 20231205 | 130700 | 62354184400 | 136200 | 136200 | 136300 | 136200 | 504 |
| 353 | 20231205 | 130600 | 62285518000 | 136300 | 136300 | 136300 | 136200 | 338 |
| 354 | 20231205 | 130500 | 62239456600 | 136300 | 136200 | 136300 | 136100 | 487 |
| 355 | 20231205 | 130400 | 62173120700 | 136100 | 136200 | 136200 | 136000 | 493 |
| 356 | 20231205 | 130300 | 62106024800 | 136200 | 136200 | 136300 | 136100 | 1827 |
| 357 | 20231205 | 130200 | 61857244700 | 136200 | 136100 | 136200 | 136000 | 623 |
| 358 | 20231205 | 130100 | 61772463100 | 136100 | 136000 | 136100 | 136000 | 640 |
| 359 | 20231205 | 130000 | 61685396500 | 136100 | 136100 | 136200 | 136000 | 1868 |
| 360 | 20231205 | 125900 | 61431227300 | 136200 | 136400 | 136400 | 136100 | 2393 |
| 361 | 20231205 | 125800 | 61105137000 | 136400 | 136500 | 136500 | 136400 | 318 |
| 362 | 20231205 | 125700 | 61061744100 | 136500 | 136500 | 136500 | 136400 | 148 |
| 363 | 20231205 | 125600 | 61041550600 | 136500 | 136400 | 136500 | 136400 | 365 |
| 364 | 20231205 | 125500 | 60991735000 | 136400 | 136400 | 136500 | 136400 | 454 |
| 365 | 20231205 | 125400 | 60929801000 | 136400 | 136400 | 136500 | 136300 | 400 |
| 366 | 20231205 | 125300 | 60875249600 | 136400 | 136400 | 136500 | 136300 | 888 |
| 367 | 20231205 | 125200 | 60754120400 | 136400 | 136500 | 136500 | 136300 | 326 |
| 368 | 20231205 | 125100 | 60709656300 | 136500 | 136500 | 136600 | 136400 | 570 |
| 369 | 20231205 | 125000 | 60631890200 | 136500 | 136500 | 136600 | 136500 | 165 |
| 370 | 20231205 | 124900 | 60609362000 | 136600 | 136700 | 136700 | 136500 | 200 |
| 371 | 20231205 | 124800 | 60582039900 | 136700 | 136500 | 136700 | 136500 | 424 |
| 372 | 20231205 | 124700 | 60524112300 | 136600 | 136700 | 136700 | 136500 | 289 |
| 373 | 20231205 | 124600 | 60484640600 | 136700 | 136500 | 136700 | 136500 | 741 |
| 374 | 20231205 | 124500 | 60383430600 | 136600 | 136400 | 136600 | 136400 | 561 |
| 375 | 20231205 | 124400 | 60306852600 | 136500 | 136600 | 136600 | 136300 | 1685 |
| 376 | 20231205 | 124300 | 60076999500 | 136600 | 136600 | 136600 | 136500 | 288 |
| 377 | 20231205 | 124200 | 60037669300 | 136500 | 136400 | 136600 | 136400 | 653 |
| 378 | 20231205 | 124100 | 59948538700 | 136500 | 136500 | 136500 | 136400 | 467 |
| 379 | 20231205 | 124000 | 59884829600 | 136500 | 136500 | 136500 | 136400 | 536 |
| 380 | 20231205 | 123900 | 59811706600 | 136400 | 136600 | 136600 | 136400 | 857 |
| 381 | 20231205 | 123800 | 59694722300 | 136600 | 136600 | 136700 | 136500 | 1707 |
| 382 | 20231205 | 123700 | 59461625900 | 136700 | 136700 | 136800 | 136600 | 320 |
| 383 | 20231205 | 123600 | 59417883400 | 136800 | 136800 | 136800 | 136700 | 560 |
| 384 | 20231205 | 123500 | 59341320200 | 136800 | 136700 | 136800 | 136600 | 567 |
| 385 | 20231205 | 123400 | 59263806900 | 136700 | 136800 | 136800 | 136700 | 214 |
| 386 | 20231205 | 123300 | 59234543200 | 136700 | 136800 | 136800 | 136700 | 696 |
| 387 | 20231205 | 123200 | 59139395100 | 136700 | 136900 | 136900 | 136700 | 529 |
| 388 | 20231205 | 123100 | 59067027400 | 136800 | 136900 | 137000 | 136800 | 646 |
| 389 | 20231205 | 123000 | 58978592500 | 136900 | 136900 | 137000 | 136900 | 437 |
| 390 | 20231205 | 122900 | 58918759600 | 136900 | 137000 | 137000 | 136900 | 293 |
| 391 | 20231205 | 122800 | 58878634200 | 137000 | 137000 | 137000 | 136900 | 338 |
| 392 | 20231205 | 122700 | 58832338500 | 137000 | 136900 | 137000 | 136900 | 289 |
| 393 | 20231205 | 122600 | 58792765000 | 137000 | 137000 | 137000 | 136900 | 868 |
| 394 | 20231205 | 122500 | 58673903200 | 136900 | 136900 | 137000 | 136900 | 486 |
| 395 | 20231205 | 122400 | 58607333000 | 136900 | 137000 | 137000 | 136900 | 430 |
| 396 | 20231205 | 122300 | 58548461100 | 137000 | 136900 | 137000 | 136900 | 2083 |
| 397 | 20231205 | 122200 | 58263284800 | 136900 | 136800 | 136900 | 136700 | 1949 |
| 398 | 20231205 | 122100 | 57996659500 | 136800 | 136700 | 136800 | 136700 | 302 |
| 399 | 20231205 | 122000 | 57955360500 | 136700 | 136800 | 136800 | 136700 | 516 |
| 400 | 20231205 | 121900 | 57884816200 | 136700 | 136800 | 136800 | 136700 | 211 |
| 401 | 20231205 | 121800 | 57855962800 | 136800 | 136800 | 136800 | 136700 | 227 |
| 402 | 20231205 | 121700 | 57824913000 | 136800 | 136800 | 136800 | 136700 | 223 |
| 403 | 20231205 | 121600 | 57794422400 | 136800 | 136700 | 136800 | 136700 | 742 |
| 404 | 20231205 | 121500 | 57692987200 | 136800 | 136800 | 136800 | 136700 | 424 |
| 405 | 20231205 | 121400 | 57635007800 | 136700 | 136800 | 136800 | 136700 | 511 |
| 406 | 20231205 | 121300 | 57565144500 | 136800 | 136700 | 136800 | 136600 | 1093 |
| 407 | 20231205 | 121200 | 57415729200 | 136800 | 136700 | 136800 | 136700 | 1638 |
| 408 | 20231205 | 121100 | 57191811500 | 136800 | 136800 | 136800 | 136700 | 185 |
| 409 | 20231205 | 121000 | 57166513100 | 136800 | 136800 | 136800 | 136700 | 1050 |
| 410 | 20231205 | 120900 | 57022903900 | 136800 | 136800 | 136800 | 136700 | 719 |
| 411 | 20231205 | 120800 | 56924607200 | 136700 | 136700 | 136800 | 136600 | 961 |
| 412 | 20231205 | 120700 | 56793240300 | 136700 | 136700 | 136700 | 136600 | 297 |
| 413 | 20231205 | 120600 | 56752658500 | 136700 | 136700 | 136700 | 136600 | 528 |
| 414 | 20231205 | 120500 | 56680481300 | 136600 | 136700 | 136700 | 136600 | 336 |
| 415 | 20231205 | 120400 | 56634555700 | 136700 | 136600 | 136700 | 136500 | 471 |
| 416 | 20231205 | 120300 | 56570225000 | 136500 | 136300 | 136600 | 136300 | 2250 |
| 417 | 20231205 | 120200 | 56263248400 | 136400 | 136500 | 136500 | 136200 | 945 |
| 418 | 20231205 | 120100 | 56134399000 | 136500 | 136500 | 136500 | 136400 | 169 |
| 419 | 20231205 | 120000 | 56111339200 | 136500 | 136400 | 136500 | 136400 | 122 |
| 420 | 20231205 | 115900 | 56094696000 | 136400 | 136500 | 136500 | 136200 | 485 |
| 421 | 20231205 | 115800 | 56028557700 | 136500 | 136400 | 136500 | 136300 | 468 |
| 422 | 20231205 | 115700 | 55964730200 | 136500 | 136600 | 136600 | 136400 | 316 |
| 423 | 20231205 | 115600 | 55921608200 | 136600 | 136600 | 136600 | 136500 | 143 |
| 424 | 20231205 | 115500 | 55902078300 | 136500 | 136500 | 136500 | 136200 | 734 |
| 425 | 20231205 | 115400 | 55801989000 | 136500 | 136400 | 136700 | 136200 | 3984 |
| 426 | 20231205 | 115300 | 55258684700 | 136400 | 136600 | 136700 | 136400 | 957 |
| 427 | 20231205 | 115200 | 55128067700 | 136500 | 136600 | 136600 | 136500 | 436 |
| 428 | 20231205 | 115100 | 55068518700 | 136500 | 136600 | 136700 | 136500 | 1264 |
| 429 | 20231205 | 115000 | 54895818600 | 136700 | 136600 | 136700 | 136500 | 699 |
| 430 | 20231205 | 114900 | 54800331000 | 136600 | 136500 | 136600 | 136400 | 835 |
| 431 | 20231205 | 114800 | 54686353500 | 136400 | 136400 | 136400 | 136300 | 742 |
| 432 | 20231205 | 114700 | 54585150700 | 136400 | 136200 | 136400 | 136100 | 539 |
| 433 | 20231205 | 114600 | 54511706200 | 136200 | 136200 | 136300 | 136100 | 1713 |
| 434 | 20231205 | 114500 | 54278386400 | 136100 | 136000 | 136200 | 136000 | 479 |
| 435 | 20231205 | 114400 | 54213186700 | 136100 | 136100 | 136100 | 136000 | 365 |
| 436 | 20231205 | 114300 | 54163511500 | 136100 | 136000 | 136100 | 135900 | 462 |
| 437 | 20231205 | 114200 | 54100681100 | 136000 | 136100 | 136100 | 135700 | 957 |
| 438 | 20231205 | 114100 | 53970567300 | 136000 | 135900 | 136100 | 135800 | 436 |
| 439 | 20231205 | 114000 | 53911297300 | 135900 | 135800 | 136100 | 135700 | 1193 |
| 440 | 20231205 | 113900 | 53749248900 | 135800 | 136100 | 136100 | 135800 | 991 |
| 441 | 20231205 | 113800 | 53614525600 | 136100 | 136000 | 136100 | 136000 | 313 |
| 442 | 20231205 | 113700 | 53571949700 | 136000 | 136000 | 136200 | 135800 | 1540 |
| 443 | 20231205 | 113600 | 53362475500 | 136000 | 136200 | 136200 | 135800 | 1641 |
| 444 | 20231205 | 113500 | 53139201700 | 136200 | 136200 | 136200 | 136100 | 332 |
| 445 | 20231205 | 113400 | 53093992400 | 136200 | 136100 | 136300 | 136000 | 919 |
| 446 | 20231205 | 113300 | 52968858000 | 136100 | 136100 | 136100 | 136000 | 290 |
| 447 | 20231205 | 113200 | 52929406800 | 136100 | 136300 | 136400 | 136000 | 2208 |
| 448 | 20231205 | 113100 | 52628633800 | 136400 | 136100 | 136400 | 136000 | 1401 |
| 449 | 20231205 | 113000 | 52437776800 | 136100 | 136000 | 136100 | 135900 | 1483 |
| 450 | 20231205 | 112900 | 52236061600 | 135900 | 135700 | 136000 | 135600 | 2911 |
| 451 | 20231205 | 112800 | 51840657500 | 135700 | 135600 | 135700 | 135500 | 1776 |
| 452 | 20231205 | 112700 | 51599823300 | 135700 | 135600 | 135800 | 135500 | 2063 |
| 453 | 20231205 | 112600 | 51320000400 | 135500 | 135500 | 135500 | 135400 | 1576 |
| 454 | 20231205 | 112500 | 51106459700 | 135500 | 135500 | 135500 | 135400 | 339 |
| 455 | 20231205 | 112400 | 51060546100 | 135500 | 135400 | 135500 | 135400 | 467 |
| 456 | 20231205 | 112300 | 50997274600 | 135500 | 135100 | 135500 | 135100 | 4364 |
| 457 | 20231205 | 112200 | 50406465100 | 135100 | 135200 | 135200 | 135100 | 275 |
| 458 | 20231205 | 112100 | 50369291300 | 135200 | 135100 | 135200 | 135000 | 342 |
| 459 | 20231205 | 112000 | 50323083100 | 135200 | 135100 | 135200 | 135100 | 433 |
| 460 | 20231205 | 111900 | 50264568800 | 135200 | 135000 | 135200 | 134900 | 509 |
| 461 | 20231205 | 111800 | 50195807500 | 135000 | 135000 | 135200 | 135000 | 381 |
| 462 | 20231205 | 111700 | 50144360100 | 135000 | 135000 | 135100 | 134800 | 619 |
| 463 | 20231205 | 111600 | 50060823300 | 135000 | 135200 | 135300 | 134800 | 1412 |
| 464 | 20231205 | 111500 | 49870127000 | 135200 | 135200 | 135300 | 135100 | 515 |
| 465 | 20231205 | 111400 | 49800497500 | 135200 | 134900 | 135200 | 134800 | 5057 |
| 466 | 20231205 | 111300 | 49118088500 | 134900 | 134900 | 134900 | 134800 | 1207 |
| 467 | 20231205 | 111200 | 48955291800 | 134900 | 134800 | 134900 | 134800 | 611 |
| 468 | 20231205 | 111100 | 48872909700 | 134900 | 134900 | 134900 | 134700 | 190 |
| 469 | 20231205 | 111000 | 48847295200 | 134800 | 134800 | 134900 | 134800 | 506 |
| 470 | 20231205 | 110900 | 48779069900 | 134800 | 134600 | 134800 | 134600 | 519 |
| 471 | 20231205 | 110800 | 48709150100 | 134600 | 134600 | 134700 | 134600 | 406 |
| 472 | 20231205 | 110700 | 48654493700 | 134700 | 134900 | 134900 | 134600 | 1950 |
| 473 | 20231205 | 110600 | 48391783700 | 134800 | 134700 | 134900 | 134700 | 626 |
| 474 | 20231205 | 110500 | 48307351700 | 134800 | 134800 | 134900 | 134700 | 743 |
| 475 | 20231205 | 110400 | 48207226400 | 134800 | 134700 | 134900 | 134600 | 434 |
| 476 | 20231205 | 110300 | 48148757100 | 134600 | 134800 | 134800 | 134500 | 3723 |
| 477 | 20231205 | 110200 | 47647431800 | 134800 | 134700 | 134900 | 134700 | 1489 |
| 478 | 20231205 | 110100 | 47446817300 | 134800 | 134900 | 134900 | 134700 | 445 |
| 479 | 20231205 | 110000 | 47386827900 | 134900 | 134900 | 134900 | 134700 | 1437 |
| 480 | 20231205 | 105900 | 47193022800 | 134900 | 134700 | 134900 | 134700 | 1894 |
| 481 | 20231205 | 105800 | 46937772800 | 134800 | 134800 | 134800 | 134500 | 4319 |
| 482 | 20231205 | 105700 | 46356243700 | 134800 | 134800 | 134900 | 134800 | 1348 |
| 483 | 20231205 | 105600 | 46174437600 | 134800 | 134600 | 134900 | 134600 | 1067 |
| 484 | 20231205 | 105500 | 46030634800 | 134700 | 134600 | 134700 | 134500 | 673 |
| 485 | 20231205 | 105400 | 45940087800 | 134600 | 134600 | 134600 | 134400 | 1578 |
| 486 | 20231205 | 105300 | 45727836500 | 134600 | 134600 | 134700 | 134500 | 377 |
| 487 | 20231205 | 105200 | 45677105400 | 134600 | 134600 | 134700 | 134500 | 738 |
| 488 | 20231205 | 105100 | 45577767700 | 134700 | 134600 | 134700 | 134600 | 932 |
| 489 | 20231205 | 105000 | 45452291800 | 134600 | 134600 | 134700 | 134600 | 313 |
| 490 | 20231205 | 104900 | 45410154700 | 134600 | 134600 | 134700 | 134500 | 637 |
| 491 | 20231205 | 104800 | 45324412400 | 134700 | 134700 | 134700 | 134500 | 904 |
| 492 | 20231205 | 104700 | 45202744200 | 134700 | 134800 | 134900 | 134600 | 288 |
| 493 | 20231205 | 104600 | 45163947300 | 134800 | 134700 | 134900 | 134700 | 424 |
| 494 | 20231205 | 104500 | 45106783700 | 134800 | 134700 | 134900 | 134600 | 1758 |
| 495 | 20231205 | 104400 | 44869919800 | 134800 | 135000 | 135000 | 134700 | 409 |
| 496 | 20231205 | 104300 | 44814795200 | 135000 | 134800 | 135100 | 134600 | 1350 |
| 497 | 20231205 | 104200 | 44632815500 | 134700 | 134400 | 135000 | 134300 | 3434 |
| 498 | 20231205 | 104100 | 44170646300 | 134400 | 134500 | 134500 | 134300 | 2319 |
| 499 | 20231205 | 104000 | 43858986000 | 134500 | 134500 | 134600 | 134500 | 2492 |
| 500 | 20231205 | 103900 | 43523775400 | 134500 | 134700 | 134700 | 134500 | 2438 |
| 501 | 20231205 | 103800 | 43195744900 | 134600 | 134700 | 134700 | 134600 | 1225 |
| 502 | 20231205 | 103700 | 43030808800 | 134700 | 135000 | 135000 | 134700 | 1806 |
| 503 | 20231205 | 103600 | 42787304000 | 135000 | 134700 | 135000 | 134600 | 2419 |
| 504 | 20231205 | 103500 | 42461242900 | 134700 | 134800 | 134900 | 134600 | 662 |
| 505 | 20231205 | 103400 | 42372063000 | 134800 | 134800 | 134800 | 134700 | 1237 |
| 506 | 20231205 | 103300 | 42205324400 | 134800 | 134800 | 134900 | 134600 | 3582 |
| 507 | 20231205 | 103200 | 41722824000 | 134900 | 134900 | 135000 | 134800 | 1018 |
| 508 | 20231205 | 103100 | 41585558800 | 134900 | 135100 | 135100 | 134800 | 6567 |
| 509 | 20231205 | 103000 | 40699860900 | 135100 | 135500 | 135500 | 135000 | 1848 |
| 510 | 20231205 | 102900 | 40450102600 | 135500 | 135200 | 135500 | 135200 | 1454 |
| 511 | 20231205 | 102800 | 40253289500 | 135100 | 135100 | 135800 | 135000 | 3671 |
| 512 | 20231205 | 102700 | 39756478800 | 135100 | 135200 | 135200 | 135000 | 983 |
| 513 | 20231205 | 102600 | 39623670400 | 135200 | 135400 | 135400 | 135200 | 535 |
| 514 | 20231205 | 102500 | 39551313100 | 135300 | 135300 | 135500 | 135200 | 1194 |
| 515 | 20231205 | 102400 | 39389751400 | 135300 | 135500 | 135500 | 135200 | 846 |
| 516 | 20231205 | 102300 | 39275268400 | 135500 | 135300 | 135700 | 135300 | 701 |
| 517 | 20231205 | 102200 | 39180230900 | 135500 | 135400 | 135600 | 135300 | 326 |
| 518 | 20231205 | 102100 | 39136087200 | 135400 | 135400 | 135600 | 135300 | 616 |
| 519 | 20231205 | 102000 | 39052632500 | 135500 | 135300 | 135600 | 135200 | 1517 |
| 520 | 20231205 | 101900 | 38847294400 | 135500 | 135500 | 135500 | 135300 | 1308 |
| 521 | 20231205 | 101800 | 38670234400 | 135500 | 135600 | 135600 | 135400 | 929 |
| 522 | 20231205 | 101700 | 38544413000 | 135500 | 135400 | 135600 | 135400 | 422 |
| 523 | 20231205 | 101600 | 38487229300 | 135300 | 135500 | 135600 | 135200 | 2989 |
| 524 | 20231205 | 101500 | 38082763000 | 135500 | 135700 | 135800 | 135300 | 2731 |
| 525 | 20231205 | 101400 | 37712671500 | 135800 | 135800 | 135800 | 135600 | 1087 |
| 526 | 20231205 | 101300 | 37565132400 | 135700 | 135700 | 135800 | 135500 | 1390 |
| 527 | 20231205 | 101200 | 37376604300 | 135700 | 136000 | 136000 | 135700 | 704 |
| 528 | 20231205 | 101100 | 37280955500 | 136000 | 136100 | 136200 | 135900 | 893 |
| 529 | 20231205 | 101000 | 37159471000 | 136000 | 135900 | 136000 | 135800 | 2012 |
| 530 | 20231205 | 100900 | 36885917100 | 135900 | 135900 | 135900 | 135500 | 658 |
| 531 | 20231205 | 100800 | 36796585400 | 135900 | 135600 | 135900 | 135500 | 908 |
| 532 | 20231205 | 100700 | 36673402100 | 135500 | 135200 | 135600 | 135100 | 1953 |
| 533 | 20231205 | 100600 | 36409181000 | 135300 | 135200 | 135300 | 135000 | 2286 |
| 534 | 20231205 | 100500 | 36100349300 | 135300 | 135300 | 135400 | 135200 | 334 |
| 535 | 20231205 | 100400 | 36055170100 | 135300 | 135400 | 135600 | 135200 | 1407 |
| 536 | 20231205 | 100300 | 35864813100 | 135300 | 135400 | 135500 | 135100 | 2677 |
| 537 | 20231205 | 100200 | 35502769800 | 135400 | 135600 | 135700 | 135300 | 2206 |
| 538 | 20231205 | 100100 | 35203887100 | 135600 | 135600 | 136000 | 135500 | 2207 |
| 539 | 20231205 | 100000 | 34904218600 | 135600 | 135900 | 135900 | 135600 | 556 |
| 540 | 20231205 | 095900 | 34828738800 | 135900 | 136000 | 136100 | 135500 | 2583 |
| 541 | 20231205 | 095800 | 34477748100 | 136000 | 135800 | 136000 | 135600 | 1383 |
| 542 | 20231205 | 095700 | 34289887700 | 135800 | 135200 | 135800 | 135100 | 1125 |
| 543 | 20231205 | 095600 | 34137404500 | 135100 | 135200 | 135300 | 135100 | 1126 |
| 544 | 20231205 | 095500 | 33985223300 | 135200 | 135400 | 135400 | 135200 | 511 |
| 545 | 20231205 | 095400 | 33916091400 | 135300 | 135600 | 135600 | 135200 | 2458 |
| 546 | 20231205 | 095300 | 33583338600 | 135600 | 136000 | 136100 | 135600 | 2483 |
| 547 | 20231205 | 095200 | 33245869900 | 136000 | 135700 | 136000 | 135600 | 1049 |
| 548 | 20231205 | 095100 | 33103447600 | 135900 | 135000 | 135900 | 135000 | 3817 |
| 549 | 20231205 | 095000 | 32586509200 | 135100 | 134900 | 135200 | 134900 | 1032 |
| 550 | 20231205 | 094900 | 32447120300 | 134900 | 135000 | 135200 | 134700 | 2034 |
| 551 | 20231205 | 094800 | 32172903600 | 135000 | 135000 | 135200 | 134800 | 1882 |
| 552 | 20231205 | 094700 | 31918902000 | 135000 | 135200 | 135300 | 134700 | 3793 |
| 553 | 20231205 | 094600 | 31407037200 | 135300 | 135000 | 135300 | 134900 | 1850 |
| 554 | 20231205 | 094500 | 31157142900 | 135000 | 134600 | 135000 | 134500 | 8279 |
| 555 | 20231205 | 094400 | 30042538500 | 134700 | 134900 | 135000 | 134600 | 3631 |
| 556 | 20231205 | 094300 | 29553253700 | 134900 | 135200 | 135200 | 134900 | 3652 |
| 557 | 20231205 | 094200 | 29060224200 | 135300 | 135100 | 135500 | 134900 | 2933 |
| 558 | 20231205 | 094100 | 28664041200 | 135100 | 135700 | 135700 | 135000 | 8964 |
| 559 | 20231205 | 094000 | 27451650300 | 135700 | 135900 | 136000 | 135700 | 4247 |
| 560 | 20231205 | 093900 | 26874861100 | 136000 | 136000 | 136000 | 135900 | 3589 |
| 561 | 20231205 | 093800 | 26387030100 | 136000 | 136300 | 136500 | 135900 | 10124 |
| 562 | 20231205 | 093700 | 25008337800 | 136300 | 136300 | 136400 | 136300 | 1569 |
| 563 | 20231205 | 093600 | 24794379500 | 136400 | 136400 | 136500 | 136100 | 2197 |
| 564 | 20231205 | 093500 | 24495002100 | 136300 | 136500 | 136500 | 136200 | 943 |
| 565 | 20231205 | 093400 | 24366443500 | 136400 | 136700 | 136700 | 136400 | 2996 |
| 566 | 20231205 | 093300 | 23957113200 | 136800 | 136700 | 136900 | 136700 | 1440 |
| 567 | 20231205 | 093200 | 23760134500 | 136600 | 136900 | 136900 | 136500 | 725 |
| 568 | 20231205 | 093100 | 23661069600 | 136800 | 136600 | 136800 | 136200 | 3044 |
| 569 | 20231205 | 093000 | 23245433600 | 136700 | 135900 | 136700 | 135800 | 3586 |
| 570 | 20231205 | 092900 | 22757272000 | 136000 | 136400 | 136500 | 135900 | 6736 |
| 571 | 20231205 | 092800 | 21840510700 | 136400 | 136300 | 136700 | 136300 | 1775 |
| 572 | 20231205 | 092700 | 21598339300 | 136300 | 136500 | 136500 | 136100 | 5958 |
| 573 | 20231205 | 092600 | 20786618500 | 136400 | 136400 | 136500 | 136300 | 2687 |
| 574 | 20231205 | 092500 | 20420142000 | 136400 | 136800 | 136800 | 136400 | 4400 |
| 575 | 20231205 | 092400 | 19819156500 | 136700 | 136800 | 136900 | 136700 | 1646 |
| 576 | 20231205 | 092300 | 19594050000 | 136800 | 136800 | 136900 | 136600 | 3277 |
| 577 | 20231205 | 092200 | 19145888400 | 136800 | 137300 | 137300 | 136800 | 3255 |
| 578 | 20231205 | 092100 | 18700289300 | 137300 | 137200 | 137400 | 136900 | 6793 |
| 579 | 20231205 | 092000 | 17769262900 | 137200 | 137700 | 137800 | 137200 | 4319 |
| 580 | 20231205 | 091900 | 17175498300 | 137800 | 138100 | 138200 | 137700 | 4164 |
| 581 | 20231205 | 091800 | 16601576700 | 138000 | 137600 | 138200 | 137600 | 1472 |
| 582 | 20231205 | 091700 | 16398631600 | 137800 | 137800 | 138200 | 137500 | 3777 |
| 583 | 20231205 | 091600 | 15877892500 | 137900 | 137700 | 138100 | 137500 | 4309 |
| 584 | 20231205 | 091500 | 15284341200 | 137800 | 138300 | 138600 | 137800 | 3701 |
| 585 | 20231205 | 091400 | 14773304900 | 138300 | 138700 | 138700 | 138100 | 3245 |
| 586 | 20231205 | 091300 | 14324534100 | 138700 | 138800 | 139100 | 138700 | 3794 |
| 587 | 20231205 | 091200 | 13797531300 | 139000 | 138100 | 139000 | 137900 | 4925 |
| 588 | 20231205 | 091100 | 13116150300 | 138100 | 138500 | 138800 | 137900 | 5800 |
| 589 | 20231205 | 091000 | 12314255500 | 138300 | 138700 | 139100 | 138300 | 4853 |
| 590 | 20231205 | 090900 | 11641016500 | 138700 | 139600 | 139600 | 138700 | 5655 |
| 591 | 20231205 | 090800 | 10854258900 | 139700 | 140000 | 140100 | 139400 | 10190 |
| 592 | 20231205 | 090700 | 9429095400 | 140000 | 139500 | 140000 | 139500 | 8944 |
| 593 | 20231205 | 090600 | 8178634000 | 139600 | 139800 | 140100 | 139400 | 6942 |
| 594 | 20231205 | 090500 | 7208120400 | 139800 | 139700 | 139800 | 139300 | 6810 |
| 595 | 20231205 | 090400 | 6257862100 | 139700 | 138800 | 139800 | 138700 | 9405 |
| 596 | 20231205 | 090300 | 4946482600 | 138800 | 138500 | 139200 | 138200 | 8702 |
| 597 | 20231205 | 090200 | 3740411400 | 138400 | 137000 | 138500 | 136800 | 6965 |
| 598 | 20231205 | 090100 | 2779621800 | 137000 | 136500 | 137700 | 136400 | 4587 |
| 599 | 20231205 | 090000 | 2151265600 | 136700 | 137300 | 137900 | 136100 | 15094 |