34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 184400 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 24169 |
| 3 | 20231207 | 184300 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 4 | 20231207 | 184200 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 5 | 20231207 | 184100 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 6 | 20231207 | 184000 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 7 | 20231207 | 183900 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 8 | 20231207 | 183800 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 9 | 20231207 | 183700 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 10 | 20231207 | 183600 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 11 | 20231207 | 183500 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 12 | 20231207 | 183400 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 13 | 20231207 | 183300 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 14 | 20231207 | 183200 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 15 | 20231207 | 183100 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 16 | 20231207 | 183000 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 17 | 20231207 | 182900 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 18 | 20231207 | 182800 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 19 | 20231207 | 182700 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 20 | 20231207 | 182600 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 21 | 20231207 | 182500 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 22 | 20231207 | 182400 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 23 | 20231207 | 182300 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 24 | 20231207 | 182200 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 25 | 20231207 | 182100 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 26 | 20231207 | 182000 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 27 | 20231207 | 181900 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 28 | 20231207 | 181800 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 29 | 20231207 | 181700 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 30 | 20231207 | 181600 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 31 | 20231207 | 181500 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 32 | 20231207 | 181400 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 24169 |
| 33 | 20231207 | 181300 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 34 | 20231207 | 181200 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 35 | 20231207 | 181100 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 36 | 20231207 | 181000 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 37 | 20231207 | 180900 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 38 | 20231207 | 180800 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 39 | 20231207 | 180700 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 40 | 20231207 | 180600 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 41 | 20231207 | 180500 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 42 | 20231207 | 180400 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 43 | 20231207 | 180300 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 44 | 20231207 | 180200 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 45 | 20231207 | 180100 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 46 | 20231207 | 180000 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 47 | 20231207 | 175900 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 48 | 20231207 | 175800 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 49 | 20231207 | 175700 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 50 | 20231207 | 175600 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 51 | 20231207 | 175500 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 52 | 20231207 | 175400 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 53 | 20231207 | 175300 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 54 | 20231207 | 175200 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 55 | 20231207 | 175100 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 56 | 20231207 | 175000 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 57 | 20231207 | 174900 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 58 | 20231207 | 174800 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 59 | 20231207 | 174700 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 60 | 20231207 | 174600 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 61 | 20231207 | 174500 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 62 | 20231207 | 174400 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 24169 |
| 63 | 20231207 | 174300 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 64 | 20231207 | 174200 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 65 | 20231207 | 174100 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 66 | 20231207 | 174000 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 67 | 20231207 | 173900 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 68 | 20231207 | 173800 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 69 | 20231207 | 173700 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 70 | 20231207 | 173600 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 71 | 20231207 | 173500 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 72 | 20231207 | 173400 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 73 | 20231207 | 173300 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 74 | 20231207 | 173200 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 75 | 20231207 | 173100 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 76 | 20231207 | 173000 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 77 | 20231207 | 172900 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 78 | 20231207 | 172800 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 79 | 20231207 | 172700 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 80 | 20231207 | 172600 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 81 | 20231207 | 172500 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 82 | 20231207 | 172400 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 83 | 20231207 | 172300 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 84 | 20231207 | 172200 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 85 | 20231207 | 172100 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 86 | 20231207 | 172000 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 87 | 20231207 | 171900 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 88 | 20231207 | 171800 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 89 | 20231207 | 171700 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 90 | 20231207 | 171600 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 91 | 20231207 | 171500 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 92 | 20231207 | 171400 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 24169 |
| 93 | 20231207 | 171300 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 94 | 20231207 | 171200 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 95 | 20231207 | 171100 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 96 | 20231207 | 171000 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 97 | 20231207 | 170900 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 98 | 20231207 | 170800 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 99 | 20231207 | 170700 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 100 | 20231207 | 170600 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 101 | 20231207 | 170500 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 102 | 20231207 | 170400 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 103 | 20231207 | 170300 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 104 | 20231207 | 170200 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 105 | 20231207 | 170100 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 106 | 20231207 | 170000 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 107 | 20231207 | 165900 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 108 | 20231207 | 165800 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 109 | 20231207 | 165700 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 110 | 20231207 | 165600 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 111 | 20231207 | 165500 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 112 | 20231207 | 165400 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 113 | 20231207 | 165300 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 114 | 20231207 | 165200 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 115 | 20231207 | 165100 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 116 | 20231207 | 165000 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 117 | 20231207 | 164900 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 118 | 20231207 | 164800 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 119 | 20231207 | 164700 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 120 | 20231207 | 164600 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 121 | 20231207 | 164500 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 122 | 20231207 | 164400 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 24169 |
| 123 | 20231207 | 164300 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 124 | 20231207 | 164200 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 125 | 20231207 | 164100 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 126 | 20231207 | 164000 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 127 | 20231207 | 163900 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 128 | 20231207 | 163800 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 129 | 20231207 | 163700 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 130 | 20231207 | 163600 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 131 | 20231207 | 163500 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 132 | 20231207 | 163400 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 133 | 20231207 | 163300 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 134 | 20231207 | 163200 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 135 | 20231207 | 163100 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 136 | 20231207 | 163000 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 137 | 20231207 | 162900 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 138 | 20231207 | 162800 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 139 | 20231207 | 162700 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 140 | 20231207 | 162600 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 141 | 20231207 | 162500 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 142 | 20231207 | 162400 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 143 | 20231207 | 162300 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 144 | 20231207 | 162200 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 145 | 20231207 | 162100 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 146 | 20231207 | 162000 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 147 | 20231207 | 161900 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 148 | 20231207 | 161800 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 149 | 20231207 | 161700 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 150 | 20231207 | 161600 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 151 | 20231207 | 161500 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 152 | 20231207 | 161400 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 24169 |
| 153 | 20231207 | 161300 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 154 | 20231207 | 161200 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 155 | 20231207 | 161100 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 156 | 20231207 | 161000 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 157 | 20231207 | 160900 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 158 | 20231207 | 160800 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 159 | 20231207 | 160700 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 160 | 20231207 | 160600 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 161 | 20231207 | 160500 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 162 | 20231207 | 160400 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 163 | 20231207 | 160300 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 164 | 20231207 | 160200 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 165 | 20231207 | 160100 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 166 | 20231207 | 160000 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 167 | 20231207 | 155900 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 168 | 20231207 | 155800 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 169 | 20231207 | 155700 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 170 | 20231207 | 155600 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 171 | 20231207 | 155500 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 172 | 20231207 | 155400 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 173 | 20231207 | 155300 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 174 | 20231207 | 155200 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 175 | 20231207 | 155100 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 176 | 20231207 | 155000 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 177 | 20231207 | 154900 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 178 | 20231207 | 154800 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 179 | 20231207 | 154700 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 180 | 20231207 | 154600 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 181 | 20231207 | 154500 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 182 | 20231207 | 154400 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 24169 |
| 183 | 20231207 | 154300 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 184 | 20231207 | 154200 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 185 | 20231207 | 154100 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 186 | 20231207 | 154000 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 187 | 20231207 | 153900 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 188 | 20231207 | 153800 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 189 | 20231207 | 153700 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 190 | 20231207 | 153600 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 191 | 20231207 | 153500 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 192 | 20231207 | 153400 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 193 | 20231207 | 153300 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 194 | 20231207 | 153200 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 195 | 20231207 | 153100 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 0 |
| 196 | 20231207 | 153000 | 53776627400 | 182600 | 182600 | 182600 | 182600 | 24169 |
| 197 | 20231207 | 152900 | 49363368000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 198 | 20231207 | 152800 | 49363368000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 199 | 20231207 | 152700 | 49363368000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 200 | 20231207 | 152600 | 49363368000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 201 | 20231207 | 152500 | 49363368000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 202 | 20231207 | 152400 | 49363368000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 203 | 20231207 | 152300 | 49363368000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 204 | 20231207 | 152200 | 49363368000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 205 | 20231207 | 152100 | 49363368000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 206 | 20231207 | 152000 | 49363368000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 207 | 20231207 | 151900 | 49363368000 | 182000 | 181900 | 182000 | 181800 | 1562 |
| 208 | 20231207 | 151800 | 49079341400 | 181900 | 182000 | 182000 | 181900 | 1492 |
| 209 | 20231207 | 151700 | 48807897900 | 181900 | 181800 | 182000 | 181800 | 533 |
| 210 | 20231207 | 151600 | 48710951800 | 181800 | 182000 | 182000 | 181600 | 4968 |
| 211 | 20231207 | 151500 | 47808015500 | 182000 | 181900 | 182100 | 181900 | 3272 |
| 212 | 20231207 | 151400 | 47212535500 | 181900 | 181900 | 182000 | 181800 | 1242 |
| 213 | 20231207 | 151300 | 46986614200 | 182000 | 182100 | 182100 | 181900 | 3455 |
| 214 | 20231207 | 151200 | 46357728800 | 182100 | 182200 | 182300 | 182100 | 1078 |
| 215 | 20231207 | 151100 | 46161337800 | 182200 | 182200 | 182300 | 182200 | 396 |
| 216 | 20231207 | 151000 | 46089172700 | 182300 | 182200 | 182300 | 182200 | 463 |
| 217 | 20231207 | 150900 | 46004797000 | 182300 | 182200 | 182300 | 182200 | 520 |
| 218 | 20231207 | 150800 | 45910040100 | 182300 | 182400 | 182400 | 182200 | 552 |
| 219 | 20231207 | 150700 | 45809422500 | 182400 | 182200 | 182400 | 182200 | 930 |
| 220 | 20231207 | 150600 | 45639881500 | 182200 | 182200 | 182300 | 182200 | 413 |
| 221 | 20231207 | 150500 | 45564626600 | 182200 | 182300 | 182400 | 182200 | 434 |
| 222 | 20231207 | 150400 | 45485534000 | 182300 | 182400 | 182400 | 182300 | 417 |
| 223 | 20231207 | 150300 | 45409509200 | 182300 | 182300 | 182400 | 182300 | 641 |
| 224 | 20231207 | 150200 | 45292642600 | 182300 | 182300 | 182400 | 182300 | 263 |
| 225 | 20231207 | 150100 | 45244691700 | 182300 | 182500 | 182500 | 182300 | 538 |
| 226 | 20231207 | 150000 | 45146558500 | 182400 | 182500 | 182500 | 182300 | 561 |
| 227 | 20231207 | 145900 | 45044220900 | 182500 | 182400 | 182500 | 182400 | 376 |
| 228 | 20231207 | 145800 | 44975623900 | 182400 | 182400 | 182500 | 182400 | 245 |
| 229 | 20231207 | 145700 | 44930923500 | 182400 | 182400 | 182500 | 182300 | 393 |
| 230 | 20231207 | 145600 | 44859228600 | 182300 | 182400 | 182400 | 182300 | 601 |
| 231 | 20231207 | 145500 | 44749618500 | 182400 | 182300 | 182400 | 182200 | 1587 |
| 232 | 20231207 | 145400 | 44460301400 | 182300 | 182200 | 182300 | 182200 | 451 |
| 233 | 20231207 | 145300 | 44378122800 | 182200 | 182400 | 182400 | 182200 | 1020 |
| 234 | 20231207 | 145200 | 44192184900 | 182300 | 182500 | 182500 | 182300 | 675 |
| 235 | 20231207 | 145100 | 44069058400 | 182400 | 182400 | 182500 | 182400 | 307 |
| 236 | 20231207 | 145000 | 44013057800 | 182500 | 182600 | 182600 | 182400 | 651 |
| 237 | 20231207 | 144900 | 43894249500 | 182600 | 182500 | 182600 | 182500 | 361 |
| 238 | 20231207 | 144800 | 43828353000 | 182600 | 182500 | 182600 | 182500 | 594 |
| 239 | 20231207 | 144700 | 43719927700 | 182600 | 182600 | 182600 | 182500 | 303 |
| 240 | 20231207 | 144600 | 43664623500 | 182500 | 182500 | 182600 | 182500 | 418 |
| 241 | 20231207 | 144500 | 43588324800 | 182500 | 182500 | 182600 | 182500 | 134 |
| 242 | 20231207 | 144400 | 43563864800 | 182500 | 182600 | 182600 | 182500 | 540 |
| 243 | 20231207 | 144300 | 43465304700 | 182500 | 182600 | 182600 | 182500 | 207 |
| 244 | 20231207 | 144200 | 43427524300 | 182500 | 182600 | 182600 | 182500 | 156 |
| 245 | 20231207 | 144100 | 43399049500 | 182600 | 182600 | 182600 | 182500 | 849 |
| 246 | 20231207 | 144000 | 43244094700 | 182500 | 182600 | 182600 | 182500 | 109 |
| 247 | 20231207 | 143900 | 43224197500 | 182600 | 182500 | 182600 | 182500 | 580 |
| 248 | 20231207 | 143800 | 43118336600 | 182600 | 182500 | 182600 | 182500 | 243 |
| 249 | 20231207 | 143700 | 43073983100 | 182600 | 182500 | 182600 | 182500 | 130 |
| 250 | 20231207 | 143600 | 43050249400 | 182600 | 182600 | 182600 | 182500 | 158 |
| 251 | 20231207 | 143500 | 43021407200 | 182600 | 182600 | 182600 | 182500 | 723 |
| 252 | 20231207 | 143400 | 42889409400 | 182600 | 182700 | 182700 | 182500 | 1795 |
| 253 | 20231207 | 143300 | 42561672500 | 182700 | 182700 | 182700 | 182600 | 281 |
| 254 | 20231207 | 143200 | 42510353000 | 182600 | 182600 | 182700 | 182600 | 541 |
| 255 | 20231207 | 143100 | 42411552600 | 182600 | 182600 | 182700 | 182600 | 292 |
| 256 | 20231207 | 143000 | 42358218600 | 182600 | 182600 | 182700 | 182600 | 223 |
| 257 | 20231207 | 142900 | 42317488300 | 182600 | 182600 | 182700 | 182600 | 98 |
| 258 | 20231207 | 142800 | 42299588800 | 182700 | 182700 | 182700 | 182600 | 197 |
| 259 | 20231207 | 142700 | 42263608300 | 182600 | 182700 | 182700 | 182600 | 106 |
| 260 | 20231207 | 142600 | 42244246400 | 182700 | 182700 | 182700 | 182600 | 329 |
| 261 | 20231207 | 142500 | 42184150300 | 182600 | 182700 | 182700 | 182600 | 412 |
| 262 | 20231207 | 142400 | 42108900600 | 182700 | 182800 | 182800 | 182700 | 658 |
| 263 | 20231207 | 142300 | 41988676700 | 182700 | 182700 | 182800 | 182700 | 151 |
| 264 | 20231207 | 142200 | 41961082500 | 182700 | 182700 | 182800 | 182700 | 109 |
| 265 | 20231207 | 142100 | 41941162700 | 182700 | 182700 | 182700 | 182600 | 218 |
| 266 | 20231207 | 142000 | 41901336500 | 182700 | 182600 | 182700 | 182600 | 223 |
| 267 | 20231207 | 141900 | 41860597800 | 182700 | 182700 | 182700 | 182600 | 115 |
| 268 | 20231207 | 141800 | 41839590600 | 182600 | 182700 | 182700 | 182600 | 401 |
| 269 | 20231207 | 141700 | 41766329500 | 182700 | 182500 | 182700 | 182300 | 5342 |
| 270 | 20231207 | 141600 | 40791429100 | 182500 | 182800 | 182900 | 182500 | 4936 |
| 271 | 20231207 | 141500 | 39889927500 | 182800 | 182800 | 182900 | 182800 | 321 |
| 272 | 20231207 | 141400 | 39831242700 | 182900 | 182900 | 182900 | 182800 | 112 |
| 273 | 20231207 | 141300 | 39810762800 | 182800 | 182900 | 182900 | 182800 | 366 |
| 274 | 20231207 | 141200 | 39743849500 | 182900 | 182900 | 182900 | 182800 | 1045 |
| 275 | 20231207 | 141100 | 39552729500 | 182900 | 183000 | 183000 | 182900 | 542 |
| 276 | 20231207 | 141000 | 39453556300 | 183000 | 182900 | 183000 | 182900 | 107 |
| 277 | 20231207 | 140900 | 39433982000 | 183000 | 182900 | 183000 | 182900 | 137 |
| 278 | 20231207 | 140800 | 39408918600 | 182900 | 183000 | 183000 | 182900 | 575 |
| 279 | 20231207 | 140700 | 39303743000 | 183000 | 182900 | 183000 | 182900 | 120 |
| 280 | 20231207 | 140600 | 39281787200 | 182900 | 182900 | 183000 | 182900 | 147 |
| 281 | 20231207 | 140500 | 39254896600 | 183000 | 183000 | 183000 | 182900 | 533 |
| 282 | 20231207 | 140400 | 39157361600 | 182900 | 182900 | 183000 | 182900 | 135 |
| 283 | 20231207 | 140300 | 39132661000 | 182900 | 182900 | 183000 | 182900 | 379 |
| 284 | 20231207 | 140200 | 39063335400 | 183000 | 182900 | 183000 | 182900 | 120 |
| 285 | 20231207 | 140100 | 39041381900 | 182900 | 182900 | 183000 | 182900 | 1040 |
| 286 | 20231207 | 140000 | 38851158800 | 183000 | 182900 | 183000 | 182900 | 294 |
| 287 | 20231207 | 135900 | 38797371600 | 182900 | 183000 | 183000 | 182900 | 261 |
| 288 | 20231207 | 135800 | 38749627300 | 182900 | 182900 | 183000 | 182900 | 286 |
| 289 | 20231207 | 135700 | 38697309300 | 183000 | 183000 | 183000 | 182900 | 236 |
| 290 | 20231207 | 135600 | 38654137900 | 183000 | 182900 | 183000 | 182900 | 252 |
| 291 | 20231207 | 135500 | 38608036000 | 183000 | 182900 | 183000 | 182900 | 594 |
| 292 | 20231207 | 135400 | 38499389100 | 183000 | 182900 | 183000 | 182900 | 496 |
| 293 | 20231207 | 135300 | 38408642000 | 183000 | 182900 | 183000 | 182900 | 1322 |
| 294 | 20231207 | 135200 | 38166727200 | 183000 | 182900 | 183000 | 182900 | 391 |
| 295 | 20231207 | 135100 | 38095211400 | 182900 | 182900 | 183000 | 182900 | 397 |
| 296 | 20231207 | 135000 | 38022588500 | 182900 | 182900 | 183000 | 182900 | 290 |
| 297 | 20231207 | 134900 | 37969540400 | 183000 | 182900 | 183000 | 182900 | 775 |
| 298 | 20231207 | 134800 | 37827780000 | 182900 | 183000 | 183000 | 182900 | 242 |
| 299 | 20231207 | 134700 | 37783515300 | 183000 | 183000 | 183100 | 182900 | 540 |
| 300 | 20231207 | 134600 | 37684693100 | 183100 | 183200 | 183300 | 183000 | 2222 |
| 301 | 20231207 | 134500 | 37277680600 | 183300 | 183300 | 183300 | 183200 | 495 |
| 302 | 20231207 | 134400 | 37186968500 | 183300 | 183200 | 183300 | 183200 | 442 |
| 303 | 20231207 | 134300 | 37105958900 | 183200 | 183300 | 183300 | 183200 | 1485 |
| 304 | 20231207 | 134200 | 36833868900 | 183300 | 183200 | 183300 | 183200 | 1646 |
| 305 | 20231207 | 134100 | 36532279800 | 183200 | 183300 | 183300 | 183200 | 295 |
| 306 | 20231207 | 134000 | 36478220500 | 183300 | 183300 | 183300 | 183200 | 1867 |
| 307 | 20231207 | 133900 | 36136116800 | 183300 | 183300 | 183300 | 183200 | 540 |
| 308 | 20231207 | 133800 | 36037152800 | 183300 | 183300 | 183300 | 183200 | 464 |
| 309 | 20231207 | 133700 | 35952112400 | 183200 | 183200 | 183300 | 183100 | 3012 |
| 310 | 20231207 | 133600 | 35400242300 | 183100 | 183100 | 183200 | 183000 | 1613 |
| 311 | 20231207 | 133500 | 35104886600 | 183000 | 183000 | 183100 | 183000 | 367 |
| 312 | 20231207 | 133400 | 35037717100 | 183100 | 183100 | 183100 | 183000 | 175 |
| 313 | 20231207 | 133300 | 35005675400 | 183000 | 183100 | 183100 | 183000 | 96 |
| 314 | 20231207 | 133200 | 34988101900 | 183100 | 183000 | 183100 | 183000 | 1313 |
| 315 | 20231207 | 133100 | 34747810700 | 183000 | 183000 | 183000 | 182900 | 1514 |
| 316 | 20231207 | 133000 | 34470880300 | 182900 | 183000 | 183000 | 182900 | 258 |
| 317 | 20231207 | 132900 | 34423676100 | 183000 | 183000 | 183000 | 182900 | 146 |
| 318 | 20231207 | 132800 | 34396964100 | 182900 | 182900 | 183000 | 182900 | 190 |
| 319 | 20231207 | 132700 | 34362201000 | 183000 | 182900 | 183000 | 182900 | 216 |
| 320 | 20231207 | 132600 | 34322684300 | 182900 | 183000 | 183000 | 182900 | 133 |
| 321 | 20231207 | 132500 | 34298351900 | 183000 | 183000 | 183000 | 182900 | 190 |
| 322 | 20231207 | 132400 | 34263596800 | 183000 | 183000 | 183000 | 182900 | 244 |
| 323 | 20231207 | 132300 | 34218959800 | 182900 | 182900 | 183000 | 182900 | 160 |
| 324 | 20231207 | 132200 | 34189688900 | 182900 | 183000 | 183000 | 182900 | 117 |
| 325 | 20231207 | 132100 | 34168285100 | 182900 | 182900 | 183000 | 182900 | 141 |
| 326 | 20231207 | 132000 | 34142487200 | 182900 | 183000 | 183000 | 182900 | 452 |
| 327 | 20231207 | 131900 | 34059800000 | 182900 | 183100 | 183100 | 182900 | 1688 |
| 328 | 20231207 | 131800 | 33750920100 | 183000 | 183000 | 183100 | 183000 | 292 |
| 329 | 20231207 | 131700 | 33697474300 | 183100 | 183000 | 183100 | 183000 | 120 |
| 330 | 20231207 | 131600 | 33675506400 | 183100 | 183100 | 183100 | 183000 | 139 |
| 331 | 20231207 | 131500 | 33650061000 | 183000 | 183100 | 183100 | 182900 | 1470 |
| 332 | 20231207 | 131400 | 33381045800 | 183100 | 183100 | 183100 | 183000 | 73 |
| 333 | 20231207 | 131300 | 33367683800 | 183100 | 183100 | 183200 | 183000 | 1508 |
| 334 | 20231207 | 131200 | 33091567800 | 183100 | 183100 | 183200 | 183100 | 554 |
| 335 | 20231207 | 131100 | 32990109600 | 183100 | 183200 | 183200 | 183100 | 156 |
| 336 | 20231207 | 131000 | 32961535400 | 183200 | 183100 | 183200 | 183100 | 248 |
| 337 | 20231207 | 130900 | 32916105500 | 183200 | 183200 | 183200 | 183100 | 124 |
| 338 | 20231207 | 130800 | 32893389600 | 183200 | 183100 | 183200 | 183100 | 232 |
| 339 | 20231207 | 130700 | 32850890600 | 183200 | 183100 | 183200 | 183100 | 477 |
| 340 | 20231207 | 130600 | 32763536500 | 183100 | 183200 | 183200 | 183100 | 468 |
| 341 | 20231207 | 130500 | 32677831200 | 183100 | 183200 | 183200 | 183100 | 385 |
| 342 | 20231207 | 130400 | 32607324200 | 183200 | 183200 | 183200 | 183100 | 212 |
| 343 | 20231207 | 130300 | 32568493800 | 183200 | 183200 | 183200 | 183100 | 152 |
| 344 | 20231207 | 130200 | 32540654200 | 183100 | 183200 | 183200 | 183100 | 386 |
| 345 | 20231207 | 130100 | 32469961500 | 183100 | 183200 | 183200 | 183100 | 67 |
| 346 | 20231207 | 130000 | 32457687800 | 183200 | 183200 | 183200 | 183100 | 111 |
| 347 | 20231207 | 125900 | 32437357200 | 183200 | 183100 | 183200 | 183000 | 534 |
| 348 | 20231207 | 125800 | 32339583200 | 183100 | 183100 | 183100 | 183000 | 324 |
| 349 | 20231207 | 125700 | 32280263800 | 183100 | 183100 | 183100 | 183000 | 230 |
| 350 | 20231207 | 125600 | 32238159500 | 183000 | 183100 | 183100 | 183000 | 171 |
| 351 | 20231207 | 125500 | 32206853700 | 183100 | 183100 | 183100 | 183000 | 84 |
| 352 | 20231207 | 125400 | 32191474500 | 183100 | 183100 | 183100 | 183000 | 185 |
| 353 | 20231207 | 125300 | 32157606200 | 183000 | 183100 | 183200 | 183000 | 376 |
| 354 | 20231207 | 125200 | 32088769700 | 183200 | 183200 | 183200 | 183100 | 185 |
| 355 | 20231207 | 125100 | 32054884700 | 183100 | 183100 | 183200 | 183100 | 168 |
| 356 | 20231207 | 125000 | 32024118200 | 183100 | 183200 | 183200 | 183100 | 411 |
| 357 | 20231207 | 124900 | 31948854200 | 183100 | 183200 | 183200 | 183100 | 549 |
| 358 | 20231207 | 124800 | 31848323200 | 183100 | 183100 | 183200 | 183100 | 90 |
| 359 | 20231207 | 124700 | 31831839100 | 183100 | 183100 | 183200 | 183100 | 199 |
| 360 | 20231207 | 124600 | 31795388300 | 183200 | 183100 | 183200 | 183100 | 156 |
| 361 | 20231207 | 124500 | 31766815400 | 183100 | 183100 | 183300 | 183100 | 270 |
| 362 | 20231207 | 124400 | 31717365600 | 183200 | 183200 | 183300 | 183100 | 3290 |
| 363 | 20231207 | 124300 | 31114602600 | 183200 | 182900 | 183200 | 182900 | 2961 |
| 364 | 20231207 | 124200 | 30572634900 | 182900 | 183000 | 183000 | 182900 | 381 |
| 365 | 20231207 | 124100 | 30502941000 | 182900 | 183000 | 183000 | 182900 | 98 |
| 366 | 20231207 | 124000 | 30485010600 | 183000 | 182900 | 183000 | 182900 | 393 |
| 367 | 20231207 | 123900 | 30413121800 | 182900 | 183000 | 183000 | 182900 | 198 |
| 368 | 20231207 | 123800 | 30376899400 | 183000 | 182900 | 183000 | 182900 | 314 |
| 369 | 20231207 | 123700 | 30319461300 | 183000 | 183000 | 183000 | 182900 | 135 |
| 370 | 20231207 | 123600 | 30294760000 | 182900 | 183000 | 183000 | 182900 | 254 |
| 371 | 20231207 | 123500 | 30248293500 | 183000 | 182900 | 183000 | 182900 | 226 |
| 372 | 20231207 | 123400 | 30206949300 | 182900 | 182900 | 183000 | 182900 | 378 |
| 373 | 20231207 | 123300 | 30137807900 | 183000 | 183000 | 183000 | 182900 | 65 |
| 374 | 20231207 | 123200 | 30125913700 | 183000 | 182900 | 183000 | 182900 | 783 |
| 375 | 20231207 | 123100 | 29982695500 | 183000 | 183000 | 183000 | 182900 | 113 |
| 376 | 20231207 | 123000 | 29962021500 | 183000 | 183000 | 183000 | 182900 | 85 |
| 377 | 20231207 | 122900 | 29946467200 | 183000 | 183100 | 183100 | 182900 | 857 |
| 378 | 20231207 | 122800 | 29789640700 | 183000 | 183100 | 183100 | 183000 | 247 |
| 379 | 20231207 | 122700 | 29744426000 | 183000 | 183000 | 183100 | 182900 | 755 |
| 380 | 20231207 | 122600 | 29606256000 | 183100 | 182900 | 183100 | 182900 | 474 |
| 381 | 20231207 | 122500 | 29519515500 | 183000 | 183000 | 183000 | 182900 | 268 |
| 382 | 20231207 | 122400 | 29470472900 | 183000 | 183000 | 183000 | 182900 | 135 |
| 383 | 20231207 | 122300 | 29445770700 | 183000 | 182900 | 183000 | 182900 | 108 |
| 384 | 20231207 | 122200 | 29426007700 | 182900 | 183000 | 183000 | 182900 | 96 |
| 385 | 20231207 | 122100 | 29408441400 | 183000 | 183000 | 183000 | 182900 | 143 |
| 386 | 20231207 | 122000 | 29382280000 | 183000 | 182800 | 183000 | 182800 | 135 |
| 387 | 20231207 | 121900 | 29357583100 | 182800 | 182800 | 182900 | 182800 | 386 |
| 388 | 20231207 | 121800 | 29286985400 | 182800 | 182800 | 182900 | 182800 | 537 |
| 389 | 20231207 | 121700 | 29188771000 | 182800 | 182900 | 182900 | 182800 | 136 |
| 390 | 20231207 | 121600 | 29163900700 | 182900 | 182900 | 182900 | 182800 | 100 |
| 391 | 20231207 | 121500 | 29145611700 | 182900 | 182900 | 182900 | 182800 | 289 |
| 392 | 20231207 | 121400 | 29092761500 | 182900 | 182900 | 183000 | 182800 | 946 |
| 393 | 20231207 | 121300 | 28919735700 | 182900 | 183000 | 183000 | 182900 | 93 |
| 394 | 20231207 | 121200 | 28902720900 | 183000 | 183000 | 183000 | 182900 | 110 |
| 395 | 20231207 | 121100 | 28882591000 | 182900 | 183100 | 183100 | 182900 | 616 |
| 396 | 20231207 | 121000 | 28769859600 | 183100 | 183100 | 183100 | 183000 | 99 |
| 397 | 20231207 | 120900 | 28751736500 | 183000 | 183100 | 183100 | 183000 | 183 |
| 398 | 20231207 | 120800 | 28718243200 | 183100 | 183000 | 183100 | 183000 | 63 |
| 399 | 20231207 | 120700 | 28706711500 | 182900 | 183000 | 183100 | 182900 | 101 |
| 400 | 20231207 | 120600 | 28688228600 | 183000 | 183000 | 183100 | 182900 | 189 |
| 401 | 20231207 | 120500 | 28653640800 | 183000 | 183000 | 183100 | 182900 | 751 |
| 402 | 20231207 | 120400 | 28516216200 | 183100 | 183100 | 183100 | 183000 | 526 |
| 403 | 20231207 | 120300 | 28419936500 | 183100 | 183200 | 183200 | 183000 | 1215 |
| 404 | 20231207 | 120200 | 28197487900 | 183100 | 183100 | 183200 | 183100 | 378 |
| 405 | 20231207 | 120100 | 28128272600 | 183100 | 183000 | 183100 | 182900 | 1961 |
| 406 | 20231207 | 120000 | 27769321700 | 183000 | 183000 | 183000 | 182900 | 723 |
| 407 | 20231207 | 115900 | 27637026500 | 182900 | 182900 | 183000 | 182900 | 190 |
| 408 | 20231207 | 115800 | 27602263800 | 183000 | 182900 | 183000 | 182900 | 255 |
| 409 | 20231207 | 115700 | 27555615800 | 183000 | 183000 | 183000 | 182900 | 894 |
| 410 | 20231207 | 115600 | 27392022000 | 182900 | 182900 | 183000 | 182900 | 167 |
| 411 | 20231207 | 115500 | 27361472600 | 182900 | 183000 | 183000 | 182900 | 327 |
| 412 | 20231207 | 115400 | 27301658300 | 183000 | 182800 | 183000 | 182800 | 2568 |
| 413 | 20231207 | 115300 | 26832103400 | 182800 | 182700 | 182800 | 182700 | 361 |
| 414 | 20231207 | 115200 | 26766125900 | 182800 | 182800 | 182800 | 182700 | 135 |
| 415 | 20231207 | 115100 | 26741453200 | 182800 | 182700 | 182800 | 182700 | 140 |
| 416 | 20231207 | 115000 | 26715866600 | 182800 | 182600 | 182800 | 182600 | 1043 |
| 417 | 20231207 | 114900 | 26525316300 | 182700 | 182600 | 182700 | 182600 | 164 |
| 418 | 20231207 | 114800 | 26495360800 | 182700 | 182700 | 182700 | 182600 | 185 |
| 419 | 20231207 | 114700 | 26461565800 | 182600 | 182600 | 182700 | 182600 | 148 |
| 420 | 20231207 | 114600 | 26434528600 | 182600 | 182700 | 182700 | 182600 | 213 |
| 421 | 20231207 | 114500 | 26395621400 | 182700 | 182700 | 182700 | 182600 | 119 |
| 422 | 20231207 | 114400 | 26373885700 | 182600 | 182600 | 182700 | 182600 | 88 |
| 423 | 20231207 | 114300 | 26357812700 | 182600 | 182700 | 182700 | 182600 | 154 |
| 424 | 20231207 | 114200 | 26329682100 | 182600 | 182700 | 182700 | 182600 | 157 |
| 425 | 20231207 | 114100 | 26301005200 | 182600 | 182600 | 182700 | 182600 | 200 |
| 426 | 20231207 | 114000 | 26264480600 | 182600 | 182700 | 182700 | 182600 | 215 |
| 427 | 20231207 | 113900 | 26225210800 | 182600 | 182700 | 182700 | 182600 | 90 |
| 428 | 20231207 | 113800 | 26208771600 | 182700 | 182600 | 182700 | 182600 | 144 |
| 429 | 20231207 | 113700 | 26182469000 | 182600 | 182700 | 182700 | 182600 | 386 |
| 430 | 20231207 | 113600 | 26111971500 | 182600 | 182700 | 182700 | 182600 | 235 |
| 431 | 20231207 | 113500 | 26069054400 | 182700 | 182700 | 182700 | 182600 | 311 |
| 432 | 20231207 | 113400 | 26012257000 | 182700 | 182600 | 182700 | 182500 | 771 |
| 433 | 20231207 | 113300 | 25871469300 | 182500 | 182600 | 182600 | 182500 | 63 |
| 434 | 20231207 | 113200 | 25859969900 | 182600 | 182500 | 182600 | 182500 | 182 |
| 435 | 20231207 | 113100 | 25826746900 | 182500 | 182600 | 182600 | 182500 | 128 |
| 436 | 20231207 | 113000 | 25803377800 | 182600 | 182600 | 182600 | 182500 | 83 |
| 437 | 20231207 | 112900 | 25788224600 | 182600 | 182500 | 182600 | 182500 | 92 |
| 438 | 20231207 | 112800 | 25771428500 | 182600 | 182600 | 182600 | 182500 | 261 |
| 439 | 20231207 | 112700 | 25723780800 | 182600 | 182600 | 182600 | 182500 | 111 |
| 440 | 20231207 | 112600 | 25703518100 | 182600 | 182500 | 182600 | 182500 | 509 |
| 441 | 20231207 | 112500 | 25610623200 | 182500 | 182500 | 182600 | 182400 | 137 |
| 442 | 20231207 | 112400 | 25585622200 | 182400 | 182500 | 182500 | 182400 | 112 |
| 443 | 20231207 | 112300 | 25565184800 | 182500 | 182500 | 182600 | 182400 | 619 |
| 444 | 20231207 | 112200 | 25452231100 | 182500 | 182400 | 182500 | 182400 | 170 |
| 445 | 20231207 | 112100 | 25421221100 | 182500 | 182600 | 182600 | 182400 | 743 |
| 446 | 20231207 | 112000 | 25285624600 | 182600 | 182700 | 182700 | 182500 | 1092 |
| 447 | 20231207 | 111900 | 25086238500 | 182600 | 182500 | 182700 | 182500 | 1484 |
| 448 | 20231207 | 111800 | 24815245500 | 182600 | 182500 | 182600 | 182500 | 306 |
| 449 | 20231207 | 111700 | 24759389500 | 182600 | 182600 | 182600 | 182500 | 99 |
| 450 | 20231207 | 111600 | 24741318500 | 182600 | 182600 | 182600 | 182400 | 1419 |
| 451 | 20231207 | 111500 | 24482339200 | 182500 | 182600 | 182600 | 182500 | 570 |
| 452 | 20231207 | 111400 | 24378278500 | 182500 | 182500 | 182600 | 182500 | 252 |
| 453 | 20231207 | 111300 | 24332280100 | 182600 | 182600 | 182600 | 182500 | 226 |
| 454 | 20231207 | 111200 | 24291018600 | 182600 | 182600 | 182600 | 182500 | 170 |
| 455 | 20231207 | 111100 | 24259981700 | 182600 | 182600 | 182600 | 182500 | 173 |
| 456 | 20231207 | 111000 | 24228399700 | 182500 | 182500 | 182600 | 182500 | 807 |
| 457 | 20231207 | 110900 | 24081111100 | 182600 | 182500 | 182600 | 182500 | 108 |
| 458 | 20231207 | 110800 | 24061394800 | 182600 | 182600 | 182600 | 182500 | 147 |
| 459 | 20231207 | 110700 | 24034555200 | 182600 | 182600 | 182600 | 182500 | 108 |
| 460 | 20231207 | 110600 | 24014835400 | 182500 | 182500 | 182600 | 182500 | 267 |
| 461 | 20231207 | 110500 | 23966099200 | 182500 | 182600 | 182600 | 182500 | 759 |
| 462 | 20231207 | 110400 | 23827567900 | 182600 | 182500 | 182600 | 182400 | 1123 |
| 463 | 20231207 | 110300 | 23622599000 | 182500 | 182500 | 182500 | 182400 | 179 |
| 464 | 20231207 | 110200 | 23589936200 | 182500 | 182500 | 182500 | 182400 | 292 |
| 465 | 20231207 | 110100 | 23536658800 | 182400 | 182400 | 182500 | 182400 | 1270 |
| 466 | 20231207 | 110000 | 23304963400 | 182300 | 182300 | 182400 | 182300 | 230 |
| 467 | 20231207 | 105900 | 23263022500 | 182300 | 182300 | 182400 | 182300 | 525 |
| 468 | 20231207 | 105800 | 23167276500 | 182300 | 182400 | 182400 | 182300 | 175 |
| 469 | 20231207 | 105700 | 23135370500 | 182400 | 182300 | 182400 | 182300 | 513 |
| 470 | 20231207 | 105600 | 23041847700 | 182300 | 182400 | 182400 | 182100 | 2678 |
| 471 | 20231207 | 105500 | 22553751700 | 182400 | 182400 | 182400 | 182300 | 151 |
| 472 | 20231207 | 105400 | 22526218500 | 182400 | 182400 | 182400 | 182300 | 168 |
| 473 | 20231207 | 105300 | 22495581100 | 182400 | 182200 | 182400 | 182100 | 1107 |
| 474 | 20231207 | 105200 | 22293853900 | 182300 | 182400 | 182400 | 182100 | 2978 |
| 475 | 20231207 | 105100 | 21751150300 | 182500 | 182300 | 182500 | 182300 | 1217 |
| 476 | 20231207 | 105000 | 21529166700 | 182300 | 182400 | 182400 | 182300 | 150 |
| 477 | 20231207 | 104900 | 21501811900 | 182300 | 182300 | 182400 | 182000 | 2298 |
| 478 | 20231207 | 104800 | 21083078400 | 182300 | 182400 | 182400 | 182300 | 1096 |
| 479 | 20231207 | 104700 | 20883263300 | 182300 | 182300 | 182400 | 182300 | 389 |
| 480 | 20231207 | 104600 | 20812323800 | 182300 | 182400 | 182400 | 182300 | 72 |
| 481 | 20231207 | 104500 | 20799192800 | 182300 | 182100 | 182400 | 182000 | 3234 |
| 482 | 20231207 | 104400 | 20209964000 | 182100 | 182300 | 182400 | 182000 | 703 |
| 483 | 20231207 | 104300 | 20081853100 | 182400 | 182300 | 182400 | 182300 | 1072 |
| 484 | 20231207 | 104200 | 19886405300 | 182300 | 182400 | 182400 | 182300 | 142 |
| 485 | 20231207 | 104100 | 19860514800 | 182300 | 182400 | 182500 | 182300 | 314 |
| 486 | 20231207 | 104000 | 19803243800 | 182400 | 182300 | 182400 | 182300 | 391 |
| 487 | 20231207 | 103900 | 19731930700 | 182300 | 182300 | 182400 | 182300 | 107 |
| 488 | 20231207 | 103800 | 19712419900 | 182400 | 182200 | 182400 | 181800 | 3717 |
| 489 | 20231207 | 103700 | 19035397600 | 182200 | 182100 | 182200 | 182000 | 657 |
| 490 | 20231207 | 103600 | 18915756500 | 182100 | 182000 | 182100 | 182000 | 144 |
| 491 | 20231207 | 103500 | 18889541400 | 182000 | 181800 | 182000 | 181700 | 1330 |
| 492 | 20231207 | 103400 | 18647670600 | 181700 | 181900 | 182000 | 181700 | 582 |
| 493 | 20231207 | 103300 | 18541819900 | 181900 | 181900 | 182000 | 181900 | 914 |
| 494 | 20231207 | 103200 | 18375559900 | 181900 | 181700 | 181900 | 181700 | 376 |
| 495 | 20231207 | 103100 | 18307205800 | 181800 | 181700 | 181800 | 181700 | 390 |
| 496 | 20231207 | 103000 | 18236317900 | 181800 | 181700 | 181800 | 181700 | 326 |
| 497 | 20231207 | 102900 | 18177066500 | 181800 | 181800 | 181800 | 181700 | 417 |
| 498 | 20231207 | 102800 | 18101257200 | 181800 | 181600 | 181800 | 181500 | 1386 |
| 499 | 20231207 | 102700 | 17849532000 | 181600 | 181500 | 181600 | 181500 | 1212 |
| 500 | 20231207 | 102600 | 17629458000 | 181500 | 181600 | 181600 | 181500 | 1924 |
| 501 | 20231207 | 102500 | 17280086000 | 181600 | 181600 | 181700 | 181600 | 584 |
| 502 | 20231207 | 102400 | 17174028700 | 181600 | 181700 | 181700 | 181600 | 816 |
| 503 | 20231207 | 102300 | 17025837800 | 181600 | 181600 | 181700 | 181600 | 252 |
| 504 | 20231207 | 102200 | 16980072100 | 181600 | 181600 | 181700 | 181600 | 230 |
| 505 | 20231207 | 102100 | 16938299400 | 181700 | 181700 | 181700 | 181600 | 578 |
| 506 | 20231207 | 102000 | 16833299800 | 181600 | 181600 | 181700 | 181600 | 235 |
| 507 | 20231207 | 101900 | 16790616200 | 181600 | 181600 | 181700 | 181600 | 213 |
| 508 | 20231207 | 101800 | 16751932400 | 181600 | 181700 | 181800 | 181600 | 1182 |
| 509 | 20231207 | 101700 | 16537169400 | 181800 | 181700 | 181800 | 181700 | 213 |
| 510 | 20231207 | 101600 | 16498466000 | 181700 | 181700 | 181800 | 181700 | 642 |
| 511 | 20231207 | 101500 | 16381791000 | 181700 | 181800 | 181900 | 181700 | 1029 |
| 512 | 20231207 | 101400 | 16194731200 | 181800 | 181800 | 181900 | 181800 | 357 |
| 513 | 20231207 | 101300 | 16129824600 | 181800 | 181800 | 181900 | 181800 | 522 |
| 514 | 20231207 | 101200 | 16034915800 | 181800 | 181800 | 181900 | 181800 | 123 |
| 515 | 20231207 | 101100 | 16012552800 | 181900 | 181800 | 181900 | 181800 | 279 |
| 516 | 20231207 | 101000 | 15961809800 | 181800 | 181800 | 181900 | 181800 | 803 |
| 517 | 20231207 | 100900 | 15815762200 | 181800 | 181900 | 181900 | 181800 | 1889 |
| 518 | 20231207 | 100800 | 15472188600 | 181900 | 181900 | 182000 | 181900 | 229 |
| 519 | 20231207 | 100700 | 15430522400 | 181900 | 182000 | 182100 | 181900 | 654 |
| 520 | 20231207 | 100600 | 15311494400 | 182100 | 181900 | 182100 | 181900 | 584 |
| 521 | 20231207 | 100500 | 15205210200 | 182000 | 182000 | 182100 | 182000 | 1235 |
| 522 | 20231207 | 100400 | 14980439000 | 182000 | 182100 | 182100 | 182000 | 237 |
| 523 | 20231207 | 100300 | 14937295000 | 182100 | 182000 | 182100 | 182000 | 67 |
| 524 | 20231207 | 100200 | 14925098900 | 182000 | 181900 | 182000 | 181900 | 339 |
| 525 | 20231207 | 100100 | 14863401300 | 181900 | 182000 | 182100 | 181900 | 1311 |
| 526 | 20231207 | 100000 | 14624753900 | 182000 | 182100 | 182100 | 182000 | 203 |
| 527 | 20231207 | 095900 | 14587805400 | 182000 | 182100 | 182100 | 182000 | 33 |
| 528 | 20231207 | 095800 | 14581796800 | 182000 | 181900 | 182000 | 181900 | 960 |
| 529 | 20231207 | 095700 | 14407076900 | 181900 | 182000 | 182000 | 181900 | 1358 |
| 530 | 20231207 | 095600 | 14159938100 | 182100 | 182100 | 182100 | 182000 | 74 |
| 531 | 20231207 | 095500 | 14146467900 | 182100 | 182100 | 182100 | 182000 | 72 |
| 532 | 20231207 | 095400 | 14133360800 | 182000 | 182000 | 182100 | 182000 | 336 |
| 533 | 20231207 | 095300 | 14072205500 | 182000 | 182000 | 182100 | 182000 | 481 |
| 534 | 20231207 | 095200 | 13984661700 | 182100 | 182100 | 182100 | 182000 | 190 |
| 535 | 20231207 | 095100 | 13950068800 | 182100 | 182100 | 182100 | 182000 | 62 |
| 536 | 20231207 | 095000 | 13938780400 | 182000 | 182000 | 182000 | 181900 | 609 |
| 537 | 20231207 | 094900 | 13827942500 | 181900 | 182000 | 182100 | 181900 | 1128 |
| 538 | 20231207 | 094800 | 13622644200 | 182000 | 182000 | 182100 | 182000 | 96 |
| 539 | 20231207 | 094700 | 13605170100 | 182000 | 182000 | 182100 | 182000 | 159 |
| 540 | 20231207 | 094600 | 13576229600 | 182000 | 182100 | 182100 | 182000 | 88 |
| 541 | 20231207 | 094500 | 13560210600 | 182000 | 182100 | 182100 | 182000 | 209 |
| 542 | 20231207 | 094400 | 13522157300 | 182100 | 182100 | 182200 | 182000 | 704 |
| 543 | 20231207 | 094300 | 13393958800 | 182100 | 182100 | 182200 | 182100 | 209 |
| 544 | 20231207 | 094200 | 13355889800 | 182100 | 182000 | 182100 | 182000 | 762 |
| 545 | 20231207 | 094100 | 13217134200 | 182000 | 182000 | 182100 | 182000 | 275 |
| 546 | 20231207 | 094000 | 13167063200 | 182000 | 182000 | 182100 | 182000 | 236 |
| 547 | 20231207 | 093900 | 13124109600 | 182100 | 181900 | 182200 | 181800 | 1238 |
| 548 | 20231207 | 093800 | 12898654700 | 181900 | 181900 | 182200 | 181900 | 1466 |
| 549 | 20231207 | 093700 | 12631826200 | 182000 | 181900 | 182000 | 181800 | 328 |
| 550 | 20231207 | 093600 | 12572162100 | 181800 | 181900 | 181900 | 181800 | 401 |
| 551 | 20231207 | 093500 | 12499223400 | 181900 | 181900 | 182000 | 181800 | 459 |
| 552 | 20231207 | 093400 | 12415731100 | 181900 | 181900 | 182000 | 181900 | 1043 |
| 553 | 20231207 | 093300 | 12226000800 | 182000 | 181900 | 182000 | 181800 | 362 |
| 554 | 20231207 | 093200 | 12160147900 | 181800 | 181800 | 181900 | 181700 | 241 |
| 555 | 20231207 | 093100 | 12116351100 | 181800 | 181700 | 181900 | 181600 | 1800 |
| 556 | 20231207 | 093000 | 11789251700 | 181600 | 181600 | 181700 | 181600 | 672 |
| 557 | 20231207 | 092900 | 11667177400 | 181600 | 181800 | 181800 | 181600 | 2729 |
| 558 | 20231207 | 092800 | 11171249700 | 181800 | 181900 | 182000 | 181800 | 2085 |
| 559 | 20231207 | 092700 | 10792056400 | 181900 | 181900 | 182000 | 181900 | 223 |
| 560 | 20231207 | 092600 | 10751491400 | 181900 | 182100 | 182100 | 181900 | 1616 |
| 561 | 20231207 | 092500 | 10457389900 | 182200 | 182100 | 182200 | 182000 | 384 |
| 562 | 20231207 | 092400 | 10387443500 | 182100 | 182100 | 182200 | 182000 | 679 |
| 563 | 20231207 | 092300 | 10263770800 | 182000 | 181900 | 182100 | 181900 | 1061 |
| 564 | 20231207 | 092200 | 10070654600 | 181900 | 182100 | 182100 | 181900 | 612 |
| 565 | 20231207 | 092100 | 9959284300 | 182100 | 182100 | 182200 | 182000 | 2577 |
| 566 | 20231207 | 092000 | 9490077000 | 182000 | 182100 | 182100 | 182000 | 1631 |
| 567 | 20231207 | 091900 | 9193131900 | 182100 | 182200 | 182300 | 182100 | 1016 |
| 568 | 20231207 | 091800 | 9008065800 | 182200 | 182100 | 182300 | 182100 | 1638 |
| 569 | 20231207 | 091700 | 8709584200 | 182200 | 181900 | 182200 | 181800 | 2315 |
| 570 | 20231207 | 091600 | 8288352700 | 181900 | 182000 | 182000 | 181800 | 698 |
| 571 | 20231207 | 091500 | 8161386400 | 182000 | 181700 | 182000 | 181700 | 2086 |
| 572 | 20231207 | 091400 | 7782143600 | 181700 | 182000 | 182000 | 181700 | 997 |
| 573 | 20231207 | 091300 | 7600888100 | 182000 | 181700 | 182000 | 181700 | 1259 |
| 574 | 20231207 | 091200 | 7372003000 | 181700 | 181800 | 181800 | 181600 | 761 |
| 575 | 20231207 | 091100 | 7233741800 | 181800 | 181800 | 181900 | 181500 | 2918 |
| 576 | 20231207 | 091000 | 6703606200 | 181800 | 181800 | 181900 | 181700 | 946 |
| 577 | 20231207 | 090900 | 6531663900 | 181800 | 182100 | 182100 | 181600 | 3487 |
| 578 | 20231207 | 090800 | 5897547600 | 182100 | 182200 | 182300 | 182000 | 4249 |
| 579 | 20231207 | 090700 | 5123644200 | 182300 | 182200 | 182300 | 182200 | 1144 |
| 580 | 20231207 | 090600 | 4915166700 | 182200 | 182300 | 182500 | 182200 | 507 |
| 581 | 20231207 | 090500 | 4822762400 | 182300 | 182300 | 182600 | 182100 | 2426 |
| 582 | 20231207 | 090400 | 4380508000 | 182300 | 182300 | 182600 | 182100 | 2269 |
| 583 | 20231207 | 090300 | 3966734100 | 182500 | 182100 | 182700 | 182000 | 2915 |
| 584 | 20231207 | 090200 | 3435835900 | 182100 | 182100 | 182200 | 182000 | 1060 |
| 585 | 20231207 | 090100 | 3242837100 | 182100 | 182500 | 182600 | 181900 | 3143 |
| 586 | 20231207 | 090000 | 2669863800 | 182600 | 181400 | 182700 | 181400 | 14694 |