36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 185700 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 30966 |
| 3 | 20231201 | 185600 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 4 | 20231201 | 185500 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 5 | 20231201 | 185400 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 6 | 20231201 | 185300 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 7 | 20231201 | 185200 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 8 | 20231201 | 185100 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 9 | 20231201 | 185000 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 10 | 20231201 | 184900 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 11 | 20231201 | 184800 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 12 | 20231201 | 184700 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 13 | 20231201 | 184600 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 14 | 20231201 | 184500 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 15 | 20231201 | 184400 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 16 | 20231201 | 184300 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 17 | 20231201 | 184200 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 18 | 20231201 | 184100 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 19 | 20231201 | 184000 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 20 | 20231201 | 183900 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 21 | 20231201 | 183800 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 22 | 20231201 | 183700 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 23 | 20231201 | 183600 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 24 | 20231201 | 183500 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 25 | 20231201 | 183400 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 26 | 20231201 | 183300 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 27 | 20231201 | 183200 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 28 | 20231201 | 183100 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 29 | 20231201 | 183000 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 30 | 20231201 | 182900 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 31 | 20231201 | 182800 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 32 | 20231201 | 182700 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 30966 |
| 33 | 20231201 | 182600 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 34 | 20231201 | 182500 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 35 | 20231201 | 182400 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 36 | 20231201 | 182300 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 37 | 20231201 | 182200 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 38 | 20231201 | 182100 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 39 | 20231201 | 182000 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 40 | 20231201 | 181900 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 41 | 20231201 | 181800 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 42 | 20231201 | 181700 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 43 | 20231201 | 181600 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 44 | 20231201 | 181500 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 45 | 20231201 | 181400 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 46 | 20231201 | 181300 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 47 | 20231201 | 181200 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 48 | 20231201 | 181100 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 49 | 20231201 | 181000 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 50 | 20231201 | 180900 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 51 | 20231201 | 180800 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 52 | 20231201 | 180700 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 53 | 20231201 | 180600 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 54 | 20231201 | 180500 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 55 | 20231201 | 180400 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 56 | 20231201 | 180300 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 57 | 20231201 | 180200 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 58 | 20231201 | 180100 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 59 | 20231201 | 180000 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 60 | 20231201 | 175900 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 61 | 20231201 | 175800 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 62 | 20231201 | 175700 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 30966 |
| 63 | 20231201 | 175600 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 64 | 20231201 | 175500 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 65 | 20231201 | 175400 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 66 | 20231201 | 175300 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 67 | 20231201 | 175200 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 68 | 20231201 | 175100 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 69 | 20231201 | 175000 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 70 | 20231201 | 174900 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 71 | 20231201 | 174800 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 72 | 20231201 | 174700 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 73 | 20231201 | 174600 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 74 | 20231201 | 174500 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 75 | 20231201 | 174400 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 76 | 20231201 | 174300 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 77 | 20231201 | 174200 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 78 | 20231201 | 174100 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 79 | 20231201 | 174000 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 80 | 20231201 | 173900 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 81 | 20231201 | 173800 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 82 | 20231201 | 173700 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 83 | 20231201 | 173600 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 84 | 20231201 | 173500 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 85 | 20231201 | 173400 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 86 | 20231201 | 173300 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 87 | 20231201 | 173200 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 88 | 20231201 | 173100 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 89 | 20231201 | 173000 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 90 | 20231201 | 172900 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 91 | 20231201 | 172800 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 92 | 20231201 | 172700 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 30966 |
| 93 | 20231201 | 172600 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 94 | 20231201 | 172500 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 95 | 20231201 | 172400 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 96 | 20231201 | 172300 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 97 | 20231201 | 172200 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 98 | 20231201 | 172100 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 99 | 20231201 | 172000 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 100 | 20231201 | 171900 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 101 | 20231201 | 171800 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 102 | 20231201 | 171700 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 103 | 20231201 | 171600 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 104 | 20231201 | 171500 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 105 | 20231201 | 171400 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 106 | 20231201 | 171300 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 107 | 20231201 | 171200 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 108 | 20231201 | 171100 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 109 | 20231201 | 171000 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 110 | 20231201 | 170900 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 111 | 20231201 | 170800 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 112 | 20231201 | 170700 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 113 | 20231201 | 170600 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 114 | 20231201 | 170500 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 115 | 20231201 | 170400 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 116 | 20231201 | 170300 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 117 | 20231201 | 170200 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 118 | 20231201 | 170100 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 119 | 20231201 | 170000 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 120 | 20231201 | 165900 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 121 | 20231201 | 165800 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 122 | 20231201 | 165700 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 30966 |
| 123 | 20231201 | 165600 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 124 | 20231201 | 165500 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 125 | 20231201 | 165400 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 126 | 20231201 | 165300 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 127 | 20231201 | 165200 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 128 | 20231201 | 165100 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 129 | 20231201 | 165000 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 130 | 20231201 | 164900 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 131 | 20231201 | 164800 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 132 | 20231201 | 164700 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 133 | 20231201 | 164600 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 134 | 20231201 | 164500 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 135 | 20231201 | 164400 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 136 | 20231201 | 164300 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 137 | 20231201 | 164200 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 138 | 20231201 | 164100 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 139 | 20231201 | 164000 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 140 | 20231201 | 163900 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 141 | 20231201 | 163800 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 142 | 20231201 | 163700 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 143 | 20231201 | 163600 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 144 | 20231201 | 163500 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 145 | 20231201 | 163400 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 146 | 20231201 | 163300 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 147 | 20231201 | 163200 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 148 | 20231201 | 163100 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 149 | 20231201 | 163000 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 150 | 20231201 | 162900 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 151 | 20231201 | 162800 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 152 | 20231201 | 162700 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 30966 |
| 153 | 20231201 | 162600 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 154 | 20231201 | 162500 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 155 | 20231201 | 162400 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 156 | 20231201 | 162300 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 157 | 20231201 | 162200 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 158 | 20231201 | 162100 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 159 | 20231201 | 162000 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 160 | 20231201 | 161900 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 161 | 20231201 | 161800 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 162 | 20231201 | 161700 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 163 | 20231201 | 161600 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 164 | 20231201 | 161500 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 165 | 20231201 | 161400 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 166 | 20231201 | 161300 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 167 | 20231201 | 161200 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 168 | 20231201 | 161100 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 169 | 20231201 | 161000 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 170 | 20231201 | 160900 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 171 | 20231201 | 160800 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 172 | 20231201 | 160700 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 173 | 20231201 | 160600 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 174 | 20231201 | 160500 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 175 | 20231201 | 160400 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 176 | 20231201 | 160300 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 177 | 20231201 | 160200 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 178 | 20231201 | 160100 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 179 | 20231201 | 160000 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 180 | 20231201 | 155900 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 181 | 20231201 | 155800 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 182 | 20231201 | 155700 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 30966 |
| 183 | 20231201 | 155600 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 184 | 20231201 | 155500 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 185 | 20231201 | 155400 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 186 | 20231201 | 155300 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 187 | 20231201 | 155200 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 188 | 20231201 | 155100 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 189 | 20231201 | 155000 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 190 | 20231201 | 154900 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 191 | 20231201 | 154800 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 192 | 20231201 | 154700 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 193 | 20231201 | 154600 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 194 | 20231201 | 154500 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 195 | 20231201 | 154400 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 196 | 20231201 | 154300 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 197 | 20231201 | 154200 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 198 | 20231201 | 154100 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 199 | 20231201 | 154000 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 200 | 20231201 | 153900 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 201 | 20231201 | 153800 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 202 | 20231201 | 153700 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 203 | 20231201 | 153600 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 204 | 20231201 | 153500 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 205 | 20231201 | 153400 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 206 | 20231201 | 153300 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 207 | 20231201 | 153200 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 208 | 20231201 | 153100 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 209 | 20231201 | 153000 | 248895238400 | 136000 | 136000 | 136000 | 136000 | 30966 |
| 210 | 20231201 | 152900 | 244683862400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 211 | 20231201 | 152800 | 244683862400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 212 | 20231201 | 152700 | 244683862400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 213 | 20231201 | 152600 | 244683862400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 214 | 20231201 | 152500 | 244683862400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 215 | 20231201 | 152400 | 244683862400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 216 | 20231201 | 152300 | 244683862400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 217 | 20231201 | 152200 | 244683862400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 218 | 20231201 | 152100 | 244683862400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 219 | 20231201 | 152000 | 244683862400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 220 | 20231201 | 151900 | 244683862400 | 135700 | 135700 | 135800 | 135600 | 4435 |
| 221 | 20231201 | 151800 | 244082204400 | 135700 | 135700 | 135800 | 135600 | 1877 |
| 222 | 20231201 | 151700 | 243827514100 | 135700 | 135700 | 135800 | 135600 | 3090 |
| 223 | 20231201 | 151600 | 243408343200 | 135700 | 135600 | 135800 | 135500 | 3247 |
| 224 | 20231201 | 151500 | 242967829700 | 135500 | 135600 | 135800 | 135500 | 2668 |
| 225 | 20231201 | 151400 | 242606018800 | 135700 | 135700 | 135700 | 135600 | 2320 |
| 226 | 20231201 | 151300 | 242291290000 | 135700 | 135400 | 135700 | 135400 | 6032 |
| 227 | 20231201 | 151200 | 241473769100 | 135500 | 135500 | 135500 | 135400 | 1613 |
| 228 | 20231201 | 151100 | 241255319400 | 135500 | 135500 | 135500 | 135300 | 2929 |
| 229 | 20231201 | 151000 | 240858695900 | 135600 | 135400 | 135600 | 135400 | 3022 |
| 230 | 20231201 | 150900 | 240449193900 | 135500 | 135500 | 135600 | 135400 | 1179 |
| 231 | 20231201 | 150800 | 240289394100 | 135500 | 135500 | 135600 | 135400 | 2796 |
| 232 | 20231201 | 150700 | 239910485500 | 135600 | 135700 | 135700 | 135500 | 2371 |
| 233 | 20231201 | 150600 | 239588994800 | 135600 | 135900 | 135900 | 135600 | 2520 |
| 234 | 20231201 | 150500 | 239246855500 | 135900 | 136000 | 136000 | 135800 | 1997 |
| 235 | 20231201 | 150400 | 238975465000 | 135900 | 135900 | 136000 | 135800 | 1762 |
| 236 | 20231201 | 150300 | 238735999200 | 136000 | 135900 | 136000 | 135800 | 3041 |
| 237 | 20231201 | 150200 | 238322654200 | 135900 | 135800 | 135900 | 135700 | 2241 |
| 238 | 20231201 | 150100 | 238018317900 | 135700 | 135900 | 135900 | 135700 | 2639 |
| 239 | 20231201 | 150000 | 237659941200 | 135900 | 135900 | 135900 | 135800 | 1818 |
| 240 | 20231201 | 145900 | 237412897100 | 135900 | 135900 | 135900 | 135800 | 1364 |
| 241 | 20231201 | 145800 | 237227573500 | 135900 | 135700 | 135900 | 135700 | 3090 |
| 242 | 20231201 | 145700 | 236807922100 | 135700 | 135700 | 135800 | 135600 | 1151 |
| 243 | 20231201 | 145600 | 236651695900 | 135700 | 135700 | 135700 | 135600 | 1098 |
| 244 | 20231201 | 145500 | 236502732300 | 135700 | 135700 | 135800 | 135600 | 1669 |
| 245 | 20231201 | 145400 | 236276235200 | 135700 | 135800 | 135800 | 135600 | 1591 |
| 246 | 20231201 | 145300 | 236060387700 | 135800 | 135700 | 135800 | 135600 | 1608 |
| 247 | 20231201 | 145200 | 235842092900 | 135800 | 135800 | 135900 | 135700 | 863 |
| 248 | 20231201 | 145100 | 235724910500 | 135800 | 135900 | 135900 | 135700 | 1866 |
| 249 | 20231201 | 145000 | 235471497200 | 135900 | 135900 | 136000 | 135800 | 926 |
| 250 | 20231201 | 144900 | 235345675200 | 135900 | 135900 | 136000 | 135800 | 1872 |
| 251 | 20231201 | 144800 | 235091302800 | 135900 | 135900 | 136000 | 135800 | 1605 |
| 252 | 20231201 | 144700 | 234873116900 | 135900 | 135900 | 136000 | 135800 | 2631 |
| 253 | 20231201 | 144600 | 234515525600 | 135900 | 135800 | 135900 | 135700 | 1719 |
| 254 | 20231201 | 144500 | 234282082600 | 135800 | 135700 | 135800 | 135700 | 558 |
| 255 | 20231201 | 144400 | 234206315900 | 135600 | 135900 | 135900 | 135600 | 1378 |
| 256 | 20231201 | 144300 | 234019238900 | 135900 | 135800 | 135900 | 135600 | 1918 |
| 257 | 20231201 | 144200 | 233758836900 | 135800 | 135700 | 135800 | 135600 | 1199 |
| 258 | 20231201 | 144100 | 233596124800 | 135700 | 135600 | 135700 | 135500 | 522 |
| 259 | 20231201 | 144000 | 233525319600 | 135600 | 135600 | 135700 | 135600 | 1213 |
| 260 | 20231201 | 143900 | 233360796800 | 135600 | 135800 | 135800 | 135600 | 520 |
| 261 | 20231201 | 143800 | 233290223800 | 135700 | 136000 | 136000 | 135700 | 1375 |
| 262 | 20231201 | 143700 | 233103496100 | 136000 | 135800 | 136000 | 135700 | 4439 |
| 263 | 20231201 | 143600 | 232500465700 | 135800 | 135700 | 135800 | 135700 | 491 |
| 264 | 20231201 | 143500 | 232433817500 | 135800 | 135600 | 135800 | 135600 | 749 |
| 265 | 20231201 | 143400 | 232332165200 | 135700 | 135600 | 135700 | 135500 | 804 |
| 266 | 20231201 | 143300 | 232223097900 | 135700 | 135500 | 135800 | 135500 | 1155 |
| 267 | 20231201 | 143200 | 232066421700 | 135500 | 135300 | 135500 | 135200 | 1595 |
| 268 | 20231201 | 143100 | 231850460400 | 135300 | 135400 | 135500 | 135200 | 2443 |
| 269 | 20231201 | 143000 | 231519702600 | 135500 | 135600 | 135700 | 135400 | 2162 |
| 270 | 20231201 | 142900 | 231226725300 | 135700 | 135900 | 136000 | 135600 | 1243 |
| 271 | 20231201 | 142800 | 231057981800 | 136000 | 135800 | 136000 | 135800 | 604 |
| 272 | 20231201 | 142700 | 230975900500 | 135800 | 135800 | 136000 | 135800 | 1006 |
| 273 | 20231201 | 142600 | 230839215500 | 135900 | 135900 | 136000 | 135800 | 1759 |
| 274 | 20231201 | 142500 | 230600206100 | 135900 | 136000 | 136100 | 135900 | 1967 |
| 275 | 20231201 | 142400 | 230332678400 | 136000 | 136100 | 136100 | 136000 | 1283 |
| 276 | 20231201 | 142300 | 230158176300 | 136100 | 136200 | 136200 | 136000 | 2829 |
| 277 | 20231201 | 142200 | 229773318600 | 136200 | 136100 | 136200 | 135800 | 1921 |
| 278 | 20231201 | 142100 | 229512021700 | 136100 | 135700 | 136100 | 135700 | 1535 |
| 279 | 20231201 | 142000 | 229303265100 | 135700 | 135700 | 135900 | 135700 | 1384 |
| 280 | 20231201 | 141900 | 229115271400 | 135700 | 136000 | 136100 | 135600 | 2068 |
| 281 | 20231201 | 141800 | 228834231100 | 135900 | 135700 | 136000 | 135600 | 4349 |
| 282 | 20231201 | 141700 | 228243526500 | 135700 | 135700 | 135700 | 135600 | 732 |
| 283 | 20231201 | 141600 | 228144235200 | 135700 | 135700 | 135700 | 135600 | 1029 |
| 284 | 20231201 | 141500 | 228004610000 | 135700 | 135600 | 135800 | 135500 | 1349 |
| 285 | 20231201 | 141400 | 227821622900 | 135600 | 135100 | 135600 | 135000 | 2286 |
| 286 | 20231201 | 141300 | 227512288900 | 135000 | 135100 | 135300 | 135000 | 1339 |
| 287 | 20231201 | 141200 | 227331325500 | 135200 | 135200 | 135300 | 135100 | 768 |
| 288 | 20231201 | 141100 | 227227498400 | 135200 | 135300 | 135400 | 135100 | 705 |
| 289 | 20231201 | 141000 | 227132161100 | 135300 | 135200 | 135300 | 135100 | 1709 |
| 290 | 20231201 | 140900 | 226901046500 | 135100 | 135300 | 135400 | 135000 | 3548 |
| 291 | 20231201 | 140800 | 226421411800 | 135200 | 135400 | 135400 | 135100 | 2652 |
| 292 | 20231201 | 140700 | 226062645600 | 135500 | 135400 | 135500 | 135300 | 1945 |
| 293 | 20231201 | 140600 | 225799309800 | 135400 | 135400 | 135500 | 135300 | 1539 |
| 294 | 20231201 | 140500 | 225590948800 | 135500 | 135500 | 135600 | 135400 | 1373 |
| 295 | 20231201 | 140400 | 225404937900 | 135600 | 135400 | 135700 | 135300 | 1481 |
| 296 | 20231201 | 140300 | 225204233000 | 135400 | 135600 | 135700 | 135400 | 2239 |
| 297 | 20231201 | 140200 | 224900694000 | 135600 | 135700 | 135800 | 135600 | 911 |
| 298 | 20231201 | 140100 | 224777096700 | 135600 | 135800 | 135800 | 135600 | 965 |
| 299 | 20231201 | 140000 | 224646184200 | 135800 | 135900 | 135900 | 135700 | 882 |
| 300 | 20231201 | 135900 | 224526417900 | 135800 | 135900 | 135900 | 135800 | 494 |
| 301 | 20231201 | 135800 | 224459300600 | 135800 | 135800 | 135900 | 135700 | 742 |
| 302 | 20231201 | 135700 | 224358541100 | 135700 | 135600 | 135800 | 135600 | 1046 |
| 303 | 20231201 | 135600 | 224216525500 | 135600 | 135800 | 135900 | 135600 | 916 |
| 304 | 20231201 | 135500 | 224092228600 | 135800 | 135800 | 136000 | 135400 | 4462 |
| 305 | 20231201 | 135400 | 223486422100 | 135900 | 136000 | 136000 | 135600 | 2803 |
| 306 | 20231201 | 135300 | 223105813800 | 136000 | 136200 | 136200 | 135800 | 1339 |
| 307 | 20231201 | 135200 | 222923736800 | 136100 | 136200 | 136300 | 136100 | 772 |
| 308 | 20231201 | 135100 | 222818576400 | 136300 | 136200 | 136400 | 136200 | 1401 |
| 309 | 20231201 | 135000 | 222627617800 | 136200 | 136000 | 136300 | 135800 | 4040 |
| 310 | 20231201 | 134900 | 222077561600 | 135900 | 135800 | 136000 | 135800 | 503 |
| 311 | 20231201 | 134800 | 222009195200 | 135800 | 136000 | 136100 | 135600 | 1943 |
| 312 | 20231201 | 134700 | 221745119900 | 136100 | 136100 | 136200 | 136000 | 877 |
| 313 | 20231201 | 134600 | 221625740500 | 136100 | 136000 | 136200 | 135900 | 1496 |
| 314 | 20231201 | 134500 | 221422204900 | 136000 | 136000 | 136100 | 135900 | 1857 |
| 315 | 20231201 | 134400 | 221169647000 | 136000 | 136100 | 136100 | 135900 | 1030 |
| 316 | 20231201 | 134300 | 221029527300 | 136000 | 135800 | 136100 | 135700 | 1657 |
| 317 | 20231201 | 134200 | 220804308500 | 135800 | 135800 | 135800 | 135700 | 1795 |
| 318 | 20231201 | 134100 | 220560556000 | 135800 | 135700 | 135800 | 135700 | 1182 |
| 319 | 20231201 | 134000 | 220400148900 | 135700 | 135800 | 135900 | 135700 | 1112 |
| 320 | 20231201 | 133900 | 220249098800 | 135800 | 136000 | 136000 | 135400 | 3118 |
| 321 | 20231201 | 133800 | 219825732800 | 135900 | 136200 | 136300 | 135900 | 2720 |
| 322 | 20231201 | 133700 | 219455570000 | 136200 | 136100 | 136300 | 136100 | 2918 |
| 323 | 20231201 | 133600 | 219058155300 | 136100 | 136100 | 136200 | 136100 | 1309 |
| 324 | 20231201 | 133500 | 218879990400 | 136100 | 136200 | 136300 | 136000 | 2800 |
| 325 | 20231201 | 133400 | 218498863500 | 136200 | 136100 | 136200 | 136000 | 1690 |
| 326 | 20231201 | 133300 | 218268842500 | 136100 | 135800 | 136300 | 135800 | 8638 |
| 327 | 20231201 | 133200 | 217093841200 | 135800 | 135600 | 135800 | 135600 | 1947 |
| 328 | 20231201 | 133100 | 216829609500 | 135700 | 135600 | 135700 | 135600 | 1128 |
| 329 | 20231201 | 133000 | 216676556000 | 135600 | 135400 | 135700 | 135300 | 877 |
| 330 | 20231201 | 132900 | 216557771700 | 135400 | 135600 | 135700 | 135300 | 1312 |
| 331 | 20231201 | 132800 | 216379968000 | 135600 | 135700 | 135800 | 135500 | 1568 |
| 332 | 20231201 | 132700 | 216167293700 | 135800 | 135800 | 135800 | 135600 | 3312 |
| 333 | 20231201 | 132600 | 215717738500 | 135700 | 135700 | 135900 | 135700 | 3756 |
| 334 | 20231201 | 132500 | 215207832100 | 135700 | 135500 | 135700 | 135400 | 2801 |
| 335 | 20231201 | 132400 | 214828127100 | 135500 | 135500 | 135600 | 135400 | 1503 |
| 336 | 20231201 | 132300 | 214624485900 | 135500 | 135300 | 135600 | 135300 | 4189 |
| 337 | 20231201 | 132200 | 214056953200 | 135300 | 135200 | 135500 | 135100 | 6904 |
| 338 | 20231201 | 132100 | 213122532100 | 135100 | 134600 | 135100 | 134600 | 6933 |
| 339 | 20231201 | 132000 | 212186966900 | 134600 | 134800 | 134800 | 134600 | 1558 |
| 340 | 20231201 | 131900 | 211977172800 | 134800 | 134700 | 134800 | 134600 | 1059 |
| 341 | 20231201 | 131800 | 211834510800 | 134700 | 134800 | 134800 | 134600 | 1525 |
| 342 | 20231201 | 131700 | 211629024100 | 134800 | 134800 | 134900 | 134700 | 1239 |
| 343 | 20231201 | 131600 | 211461958900 | 134800 | 134900 | 135000 | 134800 | 1080 |
| 344 | 20231201 | 131500 | 211316248700 | 134900 | 135000 | 135000 | 134800 | 2213 |
| 345 | 20231201 | 131400 | 211017608300 | 135000 | 134900 | 135000 | 134800 | 2241 |
| 346 | 20231201 | 131300 | 210715273600 | 134900 | 134600 | 135000 | 134600 | 5551 |
| 347 | 20231201 | 131200 | 209966832300 | 134700 | 134600 | 134700 | 134500 | 1229 |
| 348 | 20231201 | 131100 | 209801375600 | 134600 | 134300 | 134600 | 134300 | 745 |
| 349 | 20231201 | 131000 | 209701162700 | 134400 | 134200 | 134600 | 134200 | 1534 |
| 350 | 20231201 | 130900 | 209494961300 | 134300 | 134100 | 134300 | 134000 | 577 |
| 351 | 20231201 | 130800 | 209417543300 | 134000 | 133900 | 134100 | 133800 | 1970 |
| 352 | 20231201 | 130700 | 209153546100 | 133900 | 133900 | 134000 | 133800 | 630 |
| 353 | 20231201 | 130600 | 209069200100 | 133900 | 133900 | 134000 | 133800 | 586 |
| 354 | 20231201 | 130500 | 208990727900 | 133900 | 134000 | 134000 | 133900 | 486 |
| 355 | 20231201 | 130400 | 208925633800 | 133900 | 133900 | 134000 | 133800 | 554 |
| 356 | 20231201 | 130300 | 208851428300 | 133900 | 133900 | 134000 | 133800 | 474 |
| 357 | 20231201 | 130200 | 208787960600 | 133900 | 134100 | 134100 | 133900 | 658 |
| 358 | 20231201 | 130100 | 208699793600 | 134100 | 134000 | 134100 | 133900 | 742 |
| 359 | 20231201 | 130000 | 208600365800 | 134000 | 133800 | 134000 | 133700 | 818 |
| 360 | 20231201 | 125900 | 208490910000 | 133800 | 134100 | 134100 | 133800 | 431 |
| 361 | 20231201 | 125800 | 208433170200 | 134100 | 134200 | 134200 | 133600 | 8964 |
| 362 | 20231201 | 125700 | 207232153600 | 134200 | 134300 | 134300 | 134200 | 443 |
| 363 | 20231201 | 125600 | 207172676800 | 134200 | 134500 | 134600 | 134200 | 1106 |
| 364 | 20231201 | 125500 | 207024068900 | 134600 | 134700 | 134700 | 134500 | 994 |
| 365 | 20231201 | 125400 | 206890288700 | 134700 | 134500 | 134700 | 134400 | 4022 |
| 366 | 20231201 | 125300 | 206348944100 | 134500 | 134300 | 134500 | 134300 | 1676 |
| 367 | 20231201 | 125200 | 206123631900 | 134300 | 134200 | 134400 | 134200 | 1114 |
| 368 | 20231201 | 125100 | 205974018500 | 134200 | 134400 | 134400 | 134200 | 571 |
| 369 | 20231201 | 125000 | 205897351800 | 134300 | 134500 | 134500 | 134300 | 1033 |
| 370 | 20231201 | 124900 | 205758543400 | 134400 | 134400 | 134500 | 134300 | 557 |
| 371 | 20231201 | 124800 | 205683678800 | 134300 | 134300 | 134400 | 134200 | 616 |
| 372 | 20231201 | 124700 | 205600920900 | 134300 | 134200 | 134400 | 134200 | 456 |
| 373 | 20231201 | 124600 | 205539676000 | 134300 | 134500 | 134500 | 134200 | 669 |
| 374 | 20231201 | 124500 | 205449792300 | 134500 | 134400 | 134500 | 134300 | 930 |
| 375 | 20231201 | 124400 | 205324816000 | 134400 | 134400 | 134400 | 134300 | 394 |
| 376 | 20231201 | 124300 | 205271875000 | 134300 | 134300 | 134400 | 134300 | 467 |
| 377 | 20231201 | 124200 | 205209134300 | 134300 | 134400 | 134500 | 134300 | 571 |
| 378 | 20231201 | 124100 | 205132409800 | 134200 | 134200 | 134500 | 134100 | 1256 |
| 379 | 20231201 | 124000 | 204963698300 | 134300 | 134200 | 134300 | 134100 | 489 |
| 380 | 20231201 | 123900 | 204898078100 | 134200 | 134300 | 134500 | 134100 | 3448 |
| 381 | 20231201 | 123800 | 204434755100 | 134300 | 133900 | 134300 | 133800 | 3509 |
| 382 | 20231201 | 123700 | 203964261700 | 133900 | 133800 | 133900 | 133800 | 546 |
| 383 | 20231201 | 123600 | 203891162900 | 133800 | 134000 | 134000 | 133800 | 401 |
| 384 | 20231201 | 123500 | 203837442300 | 134000 | 133900 | 134100 | 133800 | 2367 |
| 385 | 20231201 | 123400 | 203520315100 | 133900 | 133500 | 133900 | 133500 | 716 |
| 386 | 20231201 | 123300 | 203424587200 | 133500 | 133300 | 133600 | 133300 | 1282 |
| 387 | 20231201 | 123200 | 203253453800 | 133400 | 133400 | 133400 | 133300 | 379 |
| 388 | 20231201 | 123100 | 203202904100 | 133400 | 133600 | 133600 | 133400 | 448 |
| 389 | 20231201 | 123000 | 203143097700 | 133600 | 133300 | 133600 | 133000 | 1666 |
| 390 | 20231201 | 122900 | 202920979700 | 133200 | 133100 | 133300 | 133100 | 1767 |
| 391 | 20231201 | 122800 | 202685726300 | 133300 | 133400 | 133500 | 133100 | 2013 |
| 392 | 20231201 | 122700 | 202417417700 | 133500 | 133500 | 133500 | 133400 | 822 |
| 393 | 20231201 | 122600 | 202307731100 | 133600 | 133400 | 133700 | 133400 | 633 |
| 394 | 20231201 | 122500 | 202223208200 | 133500 | 133600 | 133700 | 133400 | 480 |
| 395 | 20231201 | 122400 | 202159098400 | 133600 | 133700 | 133700 | 133600 | 383 |
| 396 | 20231201 | 122300 | 202107924800 | 133700 | 133600 | 133700 | 133500 | 405 |
| 397 | 20231201 | 122200 | 202053819400 | 133500 | 133800 | 133800 | 133500 | 357 |
| 398 | 20231201 | 122100 | 202006107300 | 133600 | 133500 | 133800 | 133400 | 421 |
| 399 | 20231201 | 122000 | 201949883400 | 133500 | 133900 | 133900 | 133400 | 1631 |
| 400 | 20231201 | 121900 | 201731913600 | 133800 | 133800 | 133900 | 133800 | 540 |
| 401 | 20231201 | 121800 | 201659641400 | 133800 | 133900 | 133900 | 133800 | 232 |
| 402 | 20231201 | 121700 | 201628583100 | 133900 | 133900 | 133900 | 133800 | 233 |
| 403 | 20231201 | 121600 | 201597395400 | 133800 | 133700 | 133900 | 133700 | 296 |
| 404 | 20231201 | 121500 | 201557788500 | 133800 | 133800 | 134000 | 133600 | 1411 |
| 405 | 20231201 | 121400 | 201368900000 | 133600 | 133700 | 133900 | 133600 | 436 |
| 406 | 20231201 | 121300 | 201310579700 | 133600 | 133300 | 134000 | 133300 | 1662 |
| 407 | 20231201 | 121200 | 201088220200 | 133200 | 134200 | 134200 | 132900 | 6023 |
| 408 | 20231201 | 121100 | 200283908100 | 134200 | 134200 | 134300 | 134100 | 495 |
| 409 | 20231201 | 121000 | 200217480700 | 134300 | 134500 | 134500 | 134200 | 1591 |
| 410 | 20231201 | 120900 | 200003692800 | 134600 | 134300 | 134600 | 134300 | 3786 |
| 411 | 20231201 | 120800 | 199494471300 | 134400 | 134000 | 134400 | 134000 | 1864 |
| 412 | 20231201 | 120700 | 199244232400 | 134100 | 133900 | 134100 | 133900 | 315 |
| 413 | 20231201 | 120600 | 199202026800 | 133900 | 133800 | 134100 | 133800 | 761 |
| 414 | 20231201 | 120500 | 199100110700 | 133900 | 133800 | 133900 | 133700 | 722 |
| 415 | 20231201 | 120400 | 199003498900 | 133900 | 133900 | 133900 | 133800 | 1596 |
| 416 | 20231201 | 120300 | 198789873600 | 134000 | 134100 | 134100 | 133900 | 575 |
| 417 | 20231201 | 120200 | 198712817700 | 134100 | 134100 | 134200 | 134000 | 755 |
| 418 | 20231201 | 120100 | 198611554300 | 134100 | 134200 | 134300 | 134100 | 749 |
| 419 | 20231201 | 120000 | 198511049000 | 134300 | 134000 | 134300 | 134000 | 1449 |
| 420 | 20231201 | 115900 | 198316655400 | 134100 | 133900 | 134100 | 133700 | 1293 |
| 421 | 20231201 | 115800 | 198143406600 | 133800 | 134000 | 134000 | 133800 | 970 |
| 422 | 20231201 | 115700 | 198013539200 | 134000 | 134000 | 134100 | 133900 | 2842 |
| 423 | 20231201 | 115600 | 197632543600 | 133900 | 133900 | 134000 | 133800 | 1855 |
| 424 | 20231201 | 115500 | 197384088200 | 133900 | 133600 | 133900 | 133600 | 797 |
| 425 | 20231201 | 115400 | 197277471100 | 133700 | 133700 | 133800 | 133600 | 747 |
| 426 | 20231201 | 115300 | 197177595500 | 133700 | 133800 | 133800 | 133600 | 1021 |
| 427 | 20231201 | 115200 | 197041112400 | 133800 | 133600 | 133800 | 133500 | 373 |
| 428 | 20231201 | 115100 | 196991246900 | 133600 | 133900 | 133900 | 133500 | 1363 |
| 429 | 20231201 | 115000 | 196809099600 | 133700 | 133500 | 133900 | 133500 | 2462 |
| 430 | 20231201 | 114900 | 196479839800 | 133600 | 133400 | 133600 | 133300 | 1268 |
| 431 | 20231201 | 114800 | 196310534700 | 133400 | 133300 | 133400 | 133200 | 646 |
| 432 | 20231201 | 114700 | 196224440900 | 133300 | 133200 | 133300 | 133000 | 1003 |
| 433 | 20231201 | 114600 | 196090864000 | 133100 | 133200 | 133200 | 133000 | 874 |
| 434 | 20231201 | 114500 | 195974549800 | 133200 | 133200 | 133200 | 133000 | 530 |
| 435 | 20231201 | 114400 | 195903997800 | 133200 | 133100 | 133300 | 133100 | 686 |
| 436 | 20231201 | 114300 | 195812627000 | 133100 | 133200 | 133200 | 133100 | 858 |
| 437 | 20231201 | 114200 | 195698389800 | 133200 | 133100 | 133300 | 133100 | 906 |
| 438 | 20231201 | 114100 | 195577767600 | 133200 | 133300 | 133300 | 133100 | 653 |
| 439 | 20231201 | 114000 | 195490814800 | 133300 | 133100 | 133300 | 133100 | 698 |
| 440 | 20231201 | 113900 | 195397840900 | 133200 | 133500 | 133500 | 133100 | 2422 |
| 441 | 20231201 | 113800 | 195074913100 | 133500 | 133500 | 133600 | 133400 | 632 |
| 442 | 20231201 | 113700 | 194990524400 | 133500 | 133500 | 133600 | 133400 | 1485 |
| 443 | 20231201 | 113600 | 194792279500 | 133600 | 133300 | 133600 | 133300 | 2401 |
| 444 | 20231201 | 113500 | 194471767900 | 133400 | 133200 | 133400 | 133100 | 1509 |
| 445 | 20231201 | 113400 | 194270661800 | 133400 | 133500 | 133600 | 133200 | 2022 |
| 446 | 20231201 | 113300 | 194001009300 | 133500 | 133200 | 133700 | 133100 | 6120 |
| 447 | 20231201 | 113200 | 193183487000 | 133200 | 133100 | 133300 | 133000 | 927 |
| 448 | 20231201 | 113100 | 193060054700 | 133100 | 132900 | 133200 | 132800 | 1420 |
| 449 | 20231201 | 113000 | 192871236000 | 132800 | 132900 | 133000 | 132800 | 1434 |
| 450 | 20231201 | 112900 | 192680627100 | 132900 | 133000 | 133000 | 132800 | 1540 |
| 451 | 20231201 | 112800 | 192475990400 | 133000 | 132600 | 133000 | 132600 | 2432 |
| 452 | 20231201 | 112700 | 192153006000 | 132700 | 132700 | 132800 | 132600 | 1386 |
| 453 | 20231201 | 112600 | 191969142100 | 132600 | 132600 | 132800 | 132600 | 1186 |
| 454 | 20231201 | 112500 | 191811797800 | 132700 | 132700 | 132800 | 132500 | 2037 |
| 455 | 20231201 | 112400 | 191541578700 | 132700 | 132900 | 133000 | 132600 | 1830 |
| 456 | 20231201 | 112300 | 191298600800 | 132900 | 133200 | 133300 | 132700 | 3233 |
| 457 | 20231201 | 112200 | 190868590600 | 133200 | 132900 | 133200 | 132800 | 2448 |
| 458 | 20231201 | 112100 | 190543138400 | 132900 | 132600 | 133000 | 132500 | 1660 |
| 459 | 20231201 | 112000 | 190322921200 | 132600 | 132600 | 132800 | 132500 | 2234 |
| 460 | 20231201 | 111900 | 190026505900 | 132600 | 132500 | 133000 | 132400 | 7338 |
| 461 | 20231201 | 111800 | 189053041400 | 132500 | 132500 | 132600 | 132400 | 4252 |
| 462 | 20231201 | 111700 | 188489759600 | 132500 | 132800 | 133000 | 132400 | 7254 |
| 463 | 20231201 | 111600 | 187527423500 | 132900 | 133100 | 133200 | 132700 | 6071 |
| 464 | 20231201 | 111500 | 186720600700 | 133200 | 133400 | 133400 | 133100 | 3956 |
| 465 | 20231201 | 111400 | 186193410400 | 133200 | 133300 | 133500 | 133000 | 10873 |
| 466 | 20231201 | 111300 | 184746159900 | 133300 | 133600 | 133700 | 133300 | 3449 |
| 467 | 20231201 | 111200 | 184286060400 | 133700 | 133500 | 133700 | 133400 | 2606 |
| 468 | 20231201 | 111100 | 183938009500 | 133500 | 133800 | 133900 | 133400 | 2226 |
| 469 | 20231201 | 111000 | 183640602900 | 133800 | 133900 | 134000 | 133600 | 2441 |
| 470 | 20231201 | 110900 | 183314009100 | 133700 | 133600 | 134000 | 133400 | 2152 |
| 471 | 20231201 | 110800 | 183026511400 | 133600 | 133700 | 133700 | 133300 | 9248 |
| 472 | 20231201 | 110700 | 181792325800 | 133700 | 133700 | 134000 | 133600 | 4286 |
| 473 | 20231201 | 110600 | 181219122200 | 133700 | 134500 | 134600 | 133600 | 14174 |
| 474 | 20231201 | 110500 | 179318485100 | 134600 | 134600 | 134800 | 134500 | 1222 |
| 475 | 20231201 | 110400 | 179153995800 | 134600 | 134800 | 134800 | 134400 | 6620 |
| 476 | 20231201 | 110300 | 178263034200 | 134800 | 134900 | 135200 | 134700 | 1979 |
| 477 | 20231201 | 110200 | 177996015700 | 134900 | 135000 | 135000 | 134700 | 3332 |
| 478 | 20231201 | 110100 | 177546777200 | 135000 | 135300 | 135300 | 134900 | 4493 |
| 479 | 20231201 | 110000 | 176939596800 | 135300 | 135400 | 135500 | 135200 | 1678 |
| 480 | 20231201 | 105900 | 176712576600 | 135300 | 135000 | 135400 | 134900 | 2145 |
| 481 | 20231201 | 105800 | 176422590800 | 134900 | 134900 | 135000 | 134700 | 1797 |
| 482 | 20231201 | 105700 | 176180274500 | 134900 | 134600 | 134900 | 134600 | 1125 |
| 483 | 20231201 | 105600 | 176028721900 | 134600 | 135000 | 135200 | 134600 | 7147 |
| 484 | 20231201 | 105500 | 175064866600 | 135100 | 135000 | 135200 | 134900 | 2441 |
| 485 | 20231201 | 105400 | 174735289500 | 135000 | 135000 | 135400 | 134900 | 4438 |
| 486 | 20231201 | 105300 | 174135978000 | 135100 | 135500 | 135500 | 135000 | 6030 |
| 487 | 20231201 | 105200 | 173321128600 | 135400 | 135600 | 135700 | 135400 | 1997 |
| 488 | 20231201 | 105100 | 173050481600 | 135700 | 135600 | 135700 | 135400 | 1777 |
| 489 | 20231201 | 105000 | 172809654800 | 135600 | 135500 | 135800 | 135400 | 4094 |
| 490 | 20231201 | 104900 | 172254556300 | 135500 | 135900 | 135900 | 135500 | 4041 |
| 491 | 20231201 | 104800 | 171706523900 | 135800 | 136100 | 136200 | 135800 | 1512 |
| 492 | 20231201 | 104700 | 171500937700 | 136100 | 136500 | 136500 | 135900 | 4760 |
| 493 | 20231201 | 104600 | 170852920500 | 136500 | 136800 | 136900 | 136400 | 3635 |
| 494 | 20231201 | 104500 | 170356410700 | 136900 | 136800 | 136900 | 136700 | 1631 |
| 495 | 20231201 | 104400 | 170133272400 | 136700 | 136600 | 137000 | 136600 | 2682 |
| 496 | 20231201 | 104300 | 169766634500 | 136600 | 137200 | 137200 | 136600 | 4598 |
| 497 | 20231201 | 104200 | 169136899200 | 137200 | 137000 | 137500 | 136900 | 12149 |
| 498 | 20231201 | 104100 | 167469865700 | 137100 | 137100 | 137300 | 136900 | 4434 |
| 499 | 20231201 | 104000 | 166862153800 | 137000 | 137200 | 137200 | 136600 | 6132 |
| 500 | 20231201 | 103900 | 166022584700 | 137200 | 136700 | 137300 | 136700 | 11232 |
| 501 | 20231201 | 103800 | 164483213500 | 136800 | 136800 | 137000 | 136700 | 6279 |
| 502 | 20231201 | 103700 | 163623804400 | 136800 | 136500 | 136900 | 136400 | 7629 |
| 503 | 20231201 | 103600 | 162581040600 | 136600 | 136400 | 136600 | 136000 | 5821 |
| 504 | 20231201 | 103500 | 161787499600 | 136300 | 136400 | 136500 | 136200 | 6042 |
| 505 | 20231201 | 103400 | 160963518200 | 136400 | 136000 | 136400 | 136000 | 7267 |
| 506 | 20231201 | 103300 | 159974068500 | 136000 | 135900 | 136100 | 135800 | 7089 |
| 507 | 20231201 | 103200 | 159010131200 | 135900 | 135800 | 135900 | 135600 | 2041 |
| 508 | 20231201 | 103100 | 158732954200 | 135800 | 135700 | 135800 | 135300 | 5549 |
| 509 | 20231201 | 103000 | 157980834100 | 135700 | 135600 | 135800 | 135400 | 2972 |
| 510 | 20231201 | 102900 | 157577822200 | 135600 | 135500 | 135700 | 135400 | 3262 |
| 511 | 20231201 | 102800 | 157135668200 | 135500 | 134900 | 135500 | 134900 | 3541 |
| 512 | 20231201 | 102700 | 156656846700 | 134900 | 134900 | 135000 | 134700 | 1717 |
| 513 | 20231201 | 102600 | 156425297800 | 134900 | 135000 | 135100 | 134800 | 1923 |
| 514 | 20231201 | 102500 | 156165795200 | 135000 | 135200 | 135300 | 135000 | 4502 |
| 515 | 20231201 | 102400 | 155557508300 | 135300 | 135300 | 135500 | 135200 | 5614 |
| 516 | 20231201 | 102300 | 154797764600 | 135300 | 134900 | 135400 | 134900 | 7163 |
| 517 | 20231201 | 102200 | 153829799500 | 134900 | 134500 | 134900 | 134500 | 5285 |
| 518 | 20231201 | 102100 | 153117769800 | 134600 | 134700 | 134800 | 134500 | 3869 |
| 519 | 20231201 | 102000 | 152596891700 | 134700 | 134700 | 134800 | 134500 | 3338 |
| 520 | 20231201 | 101900 | 152147369500 | 134700 | 134800 | 134900 | 134400 | 11462 |
| 521 | 20231201 | 101800 | 150603940800 | 134800 | 134800 | 134900 | 134600 | 10856 |
| 522 | 20231201 | 101700 | 149141092200 | 134900 | 135200 | 135200 | 134800 | 6995 |
| 523 | 20231201 | 101600 | 148197211700 | 135200 | 135400 | 135500 | 134900 | 17021 |
| 524 | 20231201 | 101500 | 145897627300 | 135400 | 135900 | 135900 | 135400 | 8379 |
| 525 | 20231201 | 101400 | 144761378300 | 135900 | 135600 | 135900 | 135500 | 5766 |
| 526 | 20231201 | 101300 | 143979248800 | 135600 | 135800 | 135900 | 135500 | 7601 |
| 527 | 20231201 | 101200 | 142948023400 | 135900 | 135900 | 135900 | 135400 | 8374 |
| 528 | 20231201 | 101100 | 141812563600 | 135900 | 136400 | 136400 | 135800 | 8225 |
| 529 | 20231201 | 101000 | 140693738500 | 136300 | 136100 | 136400 | 136100 | 4229 |
| 530 | 20231201 | 100900 | 140117568700 | 136100 | 136200 | 136400 | 136100 | 3770 |
| 531 | 20231201 | 100800 | 139603879600 | 136300 | 136300 | 136400 | 136000 | 5387 |
| 532 | 20231201 | 100700 | 138870330500 | 136300 | 136600 | 136700 | 136000 | 10827 |
| 533 | 20231201 | 100600 | 137394890000 | 136600 | 136400 | 136800 | 136300 | 3860 |
| 534 | 20231201 | 100500 | 136868041600 | 136400 | 136700 | 137000 | 136300 | 8387 |
| 535 | 20231201 | 100400 | 135722417400 | 136800 | 137400 | 137500 | 136700 | 10863 |
| 536 | 20231201 | 100300 | 134233781800 | 137300 | 137300 | 137500 | 137200 | 4226 |
| 537 | 20231201 | 100200 | 133653312700 | 137300 | 137300 | 137700 | 137100 | 6077 |
| 538 | 20231201 | 100100 | 132818975100 | 137300 | 137900 | 138000 | 137100 | 9617 |
| 539 | 20231201 | 100000 | 131496400500 | 138000 | 137900 | 138300 | 137800 | 6441 |
| 540 | 20231201 | 095900 | 130606995400 | 137900 | 138100 | 138300 | 137800 | 9751 |
| 541 | 20231201 | 095800 | 129261957600 | 138000 | 138300 | 138300 | 137500 | 18242 |
| 542 | 20231201 | 095700 | 126743161400 | 138400 | 138400 | 138400 | 138400 | 0 |
| 543 | 20231201 | 095600 | 126743161400 | 138400 | 138200 | 138400 | 138100 | 6165 |
| 544 | 20231201 | 095500 | 125890058400 | 138200 | 138100 | 138400 | 138100 | 14597 |
| 545 | 20231201 | 095400 | 123871644500 | 138200 | 138100 | 138300 | 137900 | 10376 |
| 546 | 20231201 | 095300 | 122438773100 | 138100 | 137900 | 138300 | 137900 | 17197 |
| 547 | 20231201 | 095200 | 120064739400 | 138000 | 137100 | 138000 | 137100 | 17729 |
| 548 | 20231201 | 095100 | 117623888400 | 137200 | 137000 | 137300 | 136900 | 4102 |
| 549 | 20231201 | 095000 | 117061401800 | 137000 | 137100 | 137400 | 136900 | 3350 |
| 550 | 20231201 | 094900 | 116602274900 | 137100 | 136500 | 137400 | 136400 | 14598 |
| 551 | 20231201 | 094800 | 114602118600 | 136600 | 136700 | 136800 | 136200 | 5057 |
| 552 | 20231201 | 094700 | 113912089600 | 136700 | 136800 | 137000 | 136400 | 6828 |
| 553 | 20231201 | 094600 | 112978552500 | 136800 | 136900 | 137000 | 136600 | 4068 |
| 554 | 20231201 | 094500 | 112421907300 | 136900 | 136900 | 137000 | 136300 | 8995 |
| 555 | 20231201 | 094400 | 111193591600 | 136900 | 137400 | 137800 | 136600 | 10020 |
| 556 | 20231201 | 094300 | 109819403000 | 137400 | 137200 | 137900 | 137100 | 21204 |
| 557 | 20231201 | 094200 | 106901918200 | 137200 | 137100 | 137500 | 136400 | 21523 |
| 558 | 20231201 | 094100 | 103950624500 | 137100 | 135800 | 137300 | 135700 | 31012 |
| 559 | 20231201 | 094000 | 99712202500 | 135700 | 136000 | 136100 | 135500 | 5513 |
| 560 | 20231201 | 093900 | 98963322000 | 136100 | 136400 | 136500 | 135800 | 10787 |
| 561 | 20231201 | 093800 | 97492474700 | 136400 | 135500 | 136500 | 135400 | 25695 |
| 562 | 20231201 | 093700 | 93994949700 | 135600 | 135600 | 135800 | 135300 | 5411 |
| 563 | 20231201 | 093600 | 93261102200 | 135500 | 135800 | 136000 | 135400 | 4103 |
| 564 | 20231201 | 093500 | 92703971500 | 135800 | 136000 | 136000 | 135300 | 5340 |
| 565 | 20231201 | 093400 | 91979252000 | 136000 | 135300 | 136000 | 135000 | 9509 |
| 566 | 20231201 | 093300 | 90689774800 | 135300 | 134700 | 135400 | 134500 | 11211 |
| 567 | 20231201 | 093200 | 89178473400 | 134700 | 135300 | 135500 | 134700 | 5395 |
| 568 | 20231201 | 093100 | 88449855800 | 135400 | 135300 | 135400 | 134700 | 10505 |
| 569 | 20231201 | 093000 | 87031616600 | 135300 | 135700 | 135800 | 135200 | 6488 |
| 570 | 20231201 | 092900 | 86152703200 | 135700 | 135300 | 135900 | 135200 | 7903 |
| 571 | 20231201 | 092800 | 85080983600 | 135400 | 136200 | 136200 | 135200 | 16696 |
| 572 | 20231201 | 092700 | 82813203400 | 136200 | 135800 | 136400 | 135700 | 13186 |
| 573 | 20231201 | 092600 | 81018126800 | 135700 | 135200 | 135900 | 135000 | 12315 |
| 574 | 20231201 | 092500 | 79350243700 | 135200 | 136300 | 136300 | 134700 | 22967 |
| 575 | 20231201 | 092400 | 76241631800 | 136200 | 136100 | 136800 | 136000 | 26789 |
| 576 | 20231201 | 092300 | 72587969000 | 136100 | 135900 | 136100 | 135500 | 18683 |
| 577 | 20231201 | 092200 | 70050502600 | 135900 | 135600 | 136100 | 135200 | 34153 |
| 578 | 20231201 | 092100 | 65414365100 | 135700 | 134100 | 135800 | 134000 | 56115 |
| 579 | 20231201 | 092000 | 57838587600 | 134100 | 134600 | 134600 | 133500 | 12459 |
| 580 | 20231201 | 091900 | 56168857400 | 134500 | 134300 | 134700 | 134100 | 14288 |
| 581 | 20231201 | 091800 | 54248935900 | 134300 | 132800 | 134300 | 132700 | 21244 |
| 582 | 20231201 | 091700 | 51408450400 | 132800 | 132800 | 133000 | 132300 | 10843 |
| 583 | 20231201 | 091600 | 49970929500 | 132800 | 133600 | 133600 | 132000 | 17007 |
| 584 | 20231201 | 091500 | 47712350700 | 133600 | 133100 | 134000 | 132900 | 15471 |
| 585 | 20231201 | 091400 | 45646363000 | 133100 | 133600 | 133800 | 132900 | 19916 |
| 586 | 20231201 | 091300 | 42991096700 | 133700 | 134700 | 134800 | 133200 | 23863 |
| 587 | 20231201 | 091200 | 39797302500 | 134500 | 134900 | 135300 | 134200 | 51326 |
| 588 | 20231201 | 091100 | 32872613500 | 134900 | 133500 | 135000 | 133400 | 33556 |
| 589 | 20231201 | 091000 | 28369646500 | 133500 | 131200 | 133600 | 131200 | 38853 |
| 590 | 20231201 | 090900 | 23220758000 | 131500 | 131400 | 131600 | 131000 | 7935 |
| 591 | 20231201 | 090800 | 22178729600 | 131400 | 131800 | 132200 | 131300 | 7673 |
| 592 | 20231201 | 090700 | 21168129200 | 131700 | 132100 | 132300 | 131700 | 17167 |
| 593 | 20231201 | 090600 | 18900827200 | 132000 | 131800 | 132100 | 131400 | 20069 |
| 594 | 20231201 | 090500 | 16254937200 | 131800 | 130700 | 131900 | 130300 | 23061 |
| 595 | 20231201 | 090400 | 13227315500 | 130300 | 131100 | 131100 | 129800 | 20398 |
| 596 | 20231201 | 090300 | 10570124400 | 131100 | 130800 | 131700 | 130600 | 20472 |
| 597 | 20231201 | 090200 | 7884532200 | 130800 | 129100 | 130800 | 128900 | 27773 |
| 598 | 20231201 | 090100 | 4274816500 | 129100 | 128400 | 129500 | 128200 | 18963 |
| 599 | 20231201 | 090000 | 1828749500 | 128400 | 125900 | 128600 | 125800 | 14411 |