34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 185100 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 16337 |
| 3 | 20231207 | 185000 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 4 | 20231207 | 184900 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 5 | 20231207 | 184800 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 6 | 20231207 | 184700 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 7 | 20231207 | 184600 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 8 | 20231207 | 184500 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 9 | 20231207 | 184400 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 10 | 20231207 | 184300 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 11 | 20231207 | 184200 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 12 | 20231207 | 184100 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 13 | 20231207 | 184000 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 14 | 20231207 | 183900 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 15 | 20231207 | 183800 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 16 | 20231207 | 183700 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 17 | 20231207 | 183600 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 18 | 20231207 | 183500 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 19 | 20231207 | 183400 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 20 | 20231207 | 183300 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 21 | 20231207 | 183200 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 22 | 20231207 | 183100 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 23 | 20231207 | 183000 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 24 | 20231207 | 182900 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 25 | 20231207 | 182800 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 26 | 20231207 | 182700 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 27 | 20231207 | 182600 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 28 | 20231207 | 182500 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 29 | 20231207 | 182400 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 30 | 20231207 | 182300 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 31 | 20231207 | 182200 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 32 | 20231207 | 182100 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 16337 |
| 33 | 20231207 | 182000 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 34 | 20231207 | 181900 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 35 | 20231207 | 181800 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 36 | 20231207 | 181700 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 37 | 20231207 | 181600 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 38 | 20231207 | 181500 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 39 | 20231207 | 181400 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 40 | 20231207 | 181300 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 41 | 20231207 | 181200 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 42 | 20231207 | 181100 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 43 | 20231207 | 181000 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 44 | 20231207 | 180900 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 45 | 20231207 | 180800 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 46 | 20231207 | 180700 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 47 | 20231207 | 180600 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 48 | 20231207 | 180500 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 49 | 20231207 | 180400 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 50 | 20231207 | 180300 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 51 | 20231207 | 180200 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 52 | 20231207 | 180100 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 53 | 20231207 | 180000 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 54 | 20231207 | 175900 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 55 | 20231207 | 175800 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 56 | 20231207 | 175700 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 57 | 20231207 | 175600 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 58 | 20231207 | 175500 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 59 | 20231207 | 175400 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 60 | 20231207 | 175300 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 61 | 20231207 | 175200 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 62 | 20231207 | 175100 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 16337 |
| 63 | 20231207 | 175000 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 64 | 20231207 | 174900 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 65 | 20231207 | 174800 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 66 | 20231207 | 174700 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 67 | 20231207 | 174600 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 68 | 20231207 | 174500 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 69 | 20231207 | 174400 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 70 | 20231207 | 174300 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 71 | 20231207 | 174200 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 72 | 20231207 | 174100 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 73 | 20231207 | 174000 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 74 | 20231207 | 173900 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 75 | 20231207 | 173800 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 76 | 20231207 | 173700 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 77 | 20231207 | 173600 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 78 | 20231207 | 173500 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 79 | 20231207 | 173400 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 80 | 20231207 | 173300 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 81 | 20231207 | 173200 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 82 | 20231207 | 173100 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 83 | 20231207 | 173000 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 84 | 20231207 | 172900 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 85 | 20231207 | 172800 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 86 | 20231207 | 172700 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 87 | 20231207 | 172600 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 88 | 20231207 | 172500 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 89 | 20231207 | 172400 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 90 | 20231207 | 172300 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 91 | 20231207 | 172200 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 92 | 20231207 | 172100 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 16337 |
| 93 | 20231207 | 172000 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 94 | 20231207 | 171900 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 95 | 20231207 | 171800 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 96 | 20231207 | 171700 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 97 | 20231207 | 171600 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 98 | 20231207 | 171500 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 99 | 20231207 | 171400 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 100 | 20231207 | 171300 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 101 | 20231207 | 171200 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 102 | 20231207 | 171100 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 103 | 20231207 | 171000 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 104 | 20231207 | 170900 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 105 | 20231207 | 170800 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 106 | 20231207 | 170700 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 107 | 20231207 | 170600 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 108 | 20231207 | 170500 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 109 | 20231207 | 170400 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 110 | 20231207 | 170300 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 111 | 20231207 | 170200 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 112 | 20231207 | 170100 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 113 | 20231207 | 170000 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 114 | 20231207 | 165900 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 115 | 20231207 | 165800 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 116 | 20231207 | 165700 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 117 | 20231207 | 165600 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 118 | 20231207 | 165500 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 119 | 20231207 | 165400 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 120 | 20231207 | 165300 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 121 | 20231207 | 165200 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 122 | 20231207 | 165100 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 16337 |
| 123 | 20231207 | 165000 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 124 | 20231207 | 164900 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 125 | 20231207 | 164800 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 126 | 20231207 | 164700 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 127 | 20231207 | 164600 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 128 | 20231207 | 164500 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 129 | 20231207 | 164400 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 130 | 20231207 | 164300 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 131 | 20231207 | 164200 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 132 | 20231207 | 164100 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 133 | 20231207 | 164000 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 134 | 20231207 | 163900 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 135 | 20231207 | 163800 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 136 | 20231207 | 163700 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 137 | 20231207 | 163600 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 138 | 20231207 | 163500 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 139 | 20231207 | 163400 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 140 | 20231207 | 163300 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 141 | 20231207 | 163200 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 142 | 20231207 | 163100 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 143 | 20231207 | 163000 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 144 | 20231207 | 162900 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 145 | 20231207 | 162800 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 146 | 20231207 | 162700 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 147 | 20231207 | 162600 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 148 | 20231207 | 162500 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 149 | 20231207 | 162400 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 150 | 20231207 | 162300 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 151 | 20231207 | 162200 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 152 | 20231207 | 162100 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 16337 |
| 153 | 20231207 | 162000 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 154 | 20231207 | 161900 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 155 | 20231207 | 161800 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 156 | 20231207 | 161700 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 157 | 20231207 | 161600 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 158 | 20231207 | 161500 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 159 | 20231207 | 161400 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 160 | 20231207 | 161300 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 161 | 20231207 | 161200 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 162 | 20231207 | 161100 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 163 | 20231207 | 161000 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 164 | 20231207 | 160900 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 165 | 20231207 | 160800 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 166 | 20231207 | 160700 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 167 | 20231207 | 160600 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 168 | 20231207 | 160500 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 169 | 20231207 | 160400 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 170 | 20231207 | 160300 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 171 | 20231207 | 160200 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 172 | 20231207 | 160100 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 173 | 20231207 | 160000 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 174 | 20231207 | 155900 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 175 | 20231207 | 155800 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 176 | 20231207 | 155700 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 177 | 20231207 | 155600 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 178 | 20231207 | 155500 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 179 | 20231207 | 155400 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 180 | 20231207 | 155300 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 181 | 20231207 | 155200 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 182 | 20231207 | 155100 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 16337 |
| 183 | 20231207 | 155000 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 184 | 20231207 | 154900 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 185 | 20231207 | 154800 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 186 | 20231207 | 154700 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 187 | 20231207 | 154600 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 188 | 20231207 | 154500 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 189 | 20231207 | 154400 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 190 | 20231207 | 154300 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 191 | 20231207 | 154200 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 192 | 20231207 | 154100 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 193 | 20231207 | 154000 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 194 | 20231207 | 153900 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 195 | 20231207 | 153800 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 196 | 20231207 | 153700 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 197 | 20231207 | 153600 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 198 | 20231207 | 153500 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 199 | 20231207 | 153400 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 200 | 20231207 | 153300 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 201 | 20231207 | 153200 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 202 | 20231207 | 153100 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 203 | 20231207 | 153000 | 37401826500 | 147700 | 147700 | 147700 | 147700 | 16337 |
| 204 | 20231207 | 152900 | 34988851600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 205 | 20231207 | 152800 | 34988851600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 206 | 20231207 | 152700 | 34988851600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 207 | 20231207 | 152600 | 34988851600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 208 | 20231207 | 152500 | 34988851600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 209 | 20231207 | 152400 | 34988851600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 210 | 20231207 | 152300 | 34988851600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 211 | 20231207 | 152200 | 34988851600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 212 | 20231207 | 152100 | 34988851600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 213 | 20231207 | 152000 | 34988851600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 214 | 20231207 | 151900 | 34988851600 | 147400 | 147500 | 147500 | 147200 | 1329 |
| 215 | 20231207 | 151800 | 34792972500 | 147500 | 147500 | 147500 | 147300 | 683 |
| 216 | 20231207 | 151700 | 34692278400 | 147600 | 147400 | 147600 | 147300 | 1151 |
| 217 | 20231207 | 151600 | 34522582000 | 147400 | 147400 | 147400 | 147300 | 1037 |
| 218 | 20231207 | 151500 | 34369796500 | 147400 | 147200 | 147900 | 147100 | 2534 |
| 219 | 20231207 | 151400 | 33996459600 | 147200 | 147300 | 147400 | 147100 | 2074 |
| 220 | 20231207 | 151300 | 33691089900 | 147400 | 147200 | 147800 | 147200 | 1537 |
| 221 | 20231207 | 151200 | 33464628300 | 147200 | 147500 | 147600 | 147200 | 1217 |
| 222 | 20231207 | 151100 | 33285307300 | 147600 | 147400 | 147800 | 147300 | 1145 |
| 223 | 20231207 | 151000 | 33116414600 | 147300 | 147400 | 147700 | 147300 | 2118 |
| 224 | 20231207 | 150900 | 32804204900 | 147400 | 147500 | 147500 | 147400 | 892 |
| 225 | 20231207 | 150800 | 32672681600 | 147500 | 147300 | 147700 | 147300 | 2067 |
| 226 | 20231207 | 150700 | 32368011000 | 147400 | 147400 | 147500 | 147300 | 932 |
| 227 | 20231207 | 150600 | 32230622500 | 147400 | 147600 | 147700 | 147400 | 1941 |
| 228 | 20231207 | 150500 | 31944381300 | 147600 | 147700 | 147700 | 147500 | 1275 |
| 229 | 20231207 | 150400 | 31756153600 | 147700 | 147700 | 147800 | 147600 | 889 |
| 230 | 20231207 | 150300 | 31624840800 | 147700 | 147800 | 147900 | 147700 | 863 |
| 231 | 20231207 | 150200 | 31497317700 | 147800 | 147600 | 147900 | 147600 | 1456 |
| 232 | 20231207 | 150100 | 31282278900 | 147600 | 147700 | 147700 | 147500 | 1012 |
| 233 | 20231207 | 150000 | 31132899200 | 147700 | 147700 | 147800 | 147600 | 911 |
| 234 | 20231207 | 145900 | 30998368300 | 147500 | 147800 | 147800 | 147500 | 1059 |
| 235 | 20231207 | 145800 | 30842064000 | 147600 | 147900 | 147900 | 147600 | 1627 |
| 236 | 20231207 | 145700 | 30601741700 | 147800 | 147900 | 148000 | 147800 | 1124 |
| 237 | 20231207 | 145600 | 30435544500 | 148000 | 148000 | 148100 | 147800 | 918 |
| 238 | 20231207 | 145500 | 30299720400 | 148000 | 148100 | 148200 | 148000 | 942 |
| 239 | 20231207 | 145400 | 30160264500 | 148200 | 148100 | 148300 | 147900 | 1045 |
| 240 | 20231207 | 145300 | 30005521600 | 148200 | 147900 | 148300 | 147800 | 1504 |
| 241 | 20231207 | 145200 | 29782973300 | 147900 | 148000 | 148000 | 147800 | 1016 |
| 242 | 20231207 | 145100 | 29632746600 | 148000 | 147700 | 148200 | 147700 | 1486 |
| 243 | 20231207 | 145000 | 29412936000 | 147800 | 147900 | 148000 | 147700 | 995 |
| 244 | 20231207 | 144900 | 29265870200 | 147900 | 147900 | 148100 | 147800 | 1758 |
| 245 | 20231207 | 144800 | 29005823900 | 147900 | 148000 | 148100 | 147900 | 1300 |
| 246 | 20231207 | 144700 | 28813444300 | 148000 | 148300 | 148400 | 148000 | 1002 |
| 247 | 20231207 | 144600 | 28665085800 | 148300 | 148400 | 148400 | 148100 | 721 |
| 248 | 20231207 | 144500 | 28558181900 | 148400 | 148200 | 148400 | 148200 | 833 |
| 249 | 20231207 | 144400 | 28434655600 | 148200 | 148300 | 148300 | 148000 | 1140 |
| 250 | 20231207 | 144300 | 28265799000 | 148200 | 148300 | 148400 | 148200 | 356 |
| 251 | 20231207 | 144200 | 28213006200 | 148300 | 148400 | 148400 | 148200 | 531 |
| 252 | 20231207 | 144100 | 28134276700 | 148300 | 148400 | 148400 | 148200 | 696 |
| 253 | 20231207 | 144000 | 28031059500 | 148300 | 148400 | 148500 | 148200 | 694 |
| 254 | 20231207 | 143900 | 27928126200 | 148400 | 148400 | 148500 | 148300 | 920 |
| 255 | 20231207 | 143800 | 27791592700 | 148500 | 148600 | 148600 | 148400 | 357 |
| 256 | 20231207 | 143700 | 27738572300 | 148600 | 148700 | 148700 | 148500 | 295 |
| 257 | 20231207 | 143600 | 27694736200 | 148700 | 148500 | 148700 | 148500 | 739 |
| 258 | 20231207 | 143500 | 27584950700 | 148600 | 148700 | 148700 | 148400 | 1030 |
| 259 | 20231207 | 143400 | 27431944800 | 148600 | 148700 | 148700 | 148600 | 392 |
| 260 | 20231207 | 143300 | 27373669500 | 148700 | 148800 | 148800 | 148600 | 586 |
| 261 | 20231207 | 143200 | 27286522600 | 148700 | 148800 | 148900 | 148700 | 270 |
| 262 | 20231207 | 143100 | 27246352000 | 148800 | 148900 | 148900 | 148700 | 571 |
| 263 | 20231207 | 143000 | 27161382800 | 148800 | 148800 | 148900 | 148800 | 319 |
| 264 | 20231207 | 142900 | 27113895500 | 148900 | 148900 | 149000 | 148800 | 262 |
| 265 | 20231207 | 142800 | 27074881400 | 148900 | 148900 | 148900 | 148800 | 191 |
| 266 | 20231207 | 142700 | 27046446600 | 148900 | 148900 | 148900 | 148800 | 277 |
| 267 | 20231207 | 142600 | 27005205000 | 148800 | 148800 | 148900 | 148700 | 153 |
| 268 | 20231207 | 142500 | 26982431800 | 148700 | 148800 | 148900 | 148700 | 475 |
| 269 | 20231207 | 142400 | 26911733800 | 148900 | 149000 | 149000 | 148900 | 339 |
| 270 | 20231207 | 142300 | 26861243600 | 149000 | 148800 | 149000 | 148800 | 219 |
| 271 | 20231207 | 142200 | 26828626800 | 148900 | 149000 | 149000 | 148800 | 401 |
| 272 | 20231207 | 142100 | 26768903400 | 149000 | 149000 | 149000 | 148900 | 308 |
| 273 | 20231207 | 142000 | 26723027700 | 149000 | 149000 | 149000 | 148900 | 155 |
| 274 | 20231207 | 141900 | 26699939900 | 149000 | 148900 | 149000 | 148900 | 389 |
| 275 | 20231207 | 141800 | 26641990500 | 148900 | 148900 | 148900 | 148800 | 217 |
| 276 | 20231207 | 141700 | 26609680300 | 148900 | 148900 | 148900 | 148800 | 359 |
| 277 | 20231207 | 141600 | 26556238700 | 148900 | 148800 | 148900 | 148700 | 298 |
| 278 | 20231207 | 141500 | 26511886200 | 148800 | 148800 | 148800 | 148700 | 171 |
| 279 | 20231207 | 141400 | 26486441800 | 148800 | 148800 | 148800 | 148700 | 255 |
| 280 | 20231207 | 141300 | 26448502300 | 148800 | 149000 | 149000 | 148800 | 612 |
| 281 | 20231207 | 141200 | 26357402500 | 149000 | 149100 | 149100 | 148900 | 251 |
| 282 | 20231207 | 141100 | 26320004500 | 149100 | 149100 | 149100 | 148900 | 416 |
| 283 | 20231207 | 141000 | 26258014000 | 149100 | 149000 | 149100 | 148900 | 291 |
| 284 | 20231207 | 140900 | 26214653100 | 149000 | 149000 | 149000 | 148900 | 169 |
| 285 | 20231207 | 140800 | 26189472200 | 149000 | 149000 | 149000 | 148900 | 345 |
| 286 | 20231207 | 140700 | 26138069100 | 149000 | 149000 | 149000 | 148900 | 126 |
| 287 | 20231207 | 140600 | 26119295300 | 149000 | 149000 | 149000 | 148800 | 226 |
| 288 | 20231207 | 140500 | 26085629000 | 149000 | 149200 | 149300 | 148900 | 1737 |
| 289 | 20231207 | 140400 | 25826850100 | 149200 | 149100 | 149300 | 149100 | 353 |
| 290 | 20231207 | 140300 | 25774185500 | 149100 | 149200 | 149200 | 149000 | 271 |
| 291 | 20231207 | 140200 | 25733771400 | 149200 | 149200 | 149200 | 149000 | 290 |
| 292 | 20231207 | 140100 | 25690519400 | 149200 | 149300 | 149300 | 149200 | 405 |
| 293 | 20231207 | 140000 | 25630064000 | 149200 | 149200 | 149300 | 149200 | 243 |
| 294 | 20231207 | 135900 | 25593791800 | 149300 | 149300 | 149300 | 149200 | 300 |
| 295 | 20231207 | 135800 | 25549002100 | 149300 | 149300 | 149300 | 149200 | 264 |
| 296 | 20231207 | 135700 | 25509590800 | 149300 | 149300 | 149300 | 149200 | 219 |
| 297 | 20231207 | 135600 | 25476904500 | 149200 | 149200 | 149300 | 149100 | 309 |
| 298 | 20231207 | 135500 | 25430789900 | 149100 | 149100 | 149100 | 149000 | 336 |
| 299 | 20231207 | 135400 | 25380694300 | 149100 | 149100 | 149200 | 149000 | 348 |
| 300 | 20231207 | 135300 | 25328793800 | 149100 | 149100 | 149100 | 149000 | 235 |
| 301 | 20231207 | 135200 | 25293756200 | 149100 | 149200 | 149200 | 149000 | 327 |
| 302 | 20231207 | 135100 | 25244988200 | 149200 | 149100 | 149200 | 149000 | 620 |
| 303 | 20231207 | 135000 | 25152506500 | 149100 | 149100 | 149100 | 149000 | 298 |
| 304 | 20231207 | 134900 | 25108076400 | 149200 | 149200 | 149200 | 149000 | 255 |
| 305 | 20231207 | 134800 | 25070050000 | 149200 | 149000 | 149200 | 149000 | 389 |
| 306 | 20231207 | 134700 | 25012042800 | 148900 | 149100 | 149100 | 148900 | 449 |
| 307 | 20231207 | 134600 | 24945126600 | 149000 | 149100 | 149100 | 148900 | 289 |
| 308 | 20231207 | 134500 | 24902052800 | 149100 | 149000 | 149100 | 149000 | 225 |
| 309 | 20231207 | 134400 | 24868516900 | 149000 | 149000 | 149100 | 148900 | 346 |
| 310 | 20231207 | 134300 | 24816964400 | 149000 | 149100 | 149200 | 148900 | 941 |
| 311 | 20231207 | 134200 | 24676748100 | 149100 | 149100 | 149200 | 149000 | 275 |
| 312 | 20231207 | 134100 | 24635748800 | 149000 | 149200 | 149200 | 149000 | 392 |
| 313 | 20231207 | 134000 | 24577286400 | 149200 | 149100 | 149200 | 149000 | 375 |
| 314 | 20231207 | 133900 | 24521373900 | 149100 | 149100 | 149100 | 149000 | 325 |
| 315 | 20231207 | 133800 | 24472918700 | 149100 | 149100 | 149100 | 149000 | 406 |
| 316 | 20231207 | 133700 | 24412394400 | 149100 | 149100 | 149100 | 149000 | 449 |
| 317 | 20231207 | 133600 | 24345449000 | 149200 | 149300 | 149300 | 149100 | 193 |
| 318 | 20231207 | 133500 | 24316653900 | 149300 | 149300 | 149400 | 149200 | 544 |
| 319 | 20231207 | 133400 | 24235436900 | 149300 | 149300 | 149400 | 149200 | 196 |
| 320 | 20231207 | 133300 | 24206168400 | 149300 | 149200 | 149400 | 149200 | 308 |
| 321 | 20231207 | 133200 | 24160191900 | 149200 | 149400 | 149400 | 149200 | 302 |
| 322 | 20231207 | 133100 | 24115103900 | 149400 | 149200 | 149400 | 149100 | 437 |
| 323 | 20231207 | 133000 | 24049895700 | 149200 | 149300 | 149300 | 149100 | 215 |
| 324 | 20231207 | 132900 | 24017809600 | 149300 | 149300 | 149400 | 149200 | 832 |
| 325 | 20231207 | 132800 | 23893603300 | 149300 | 149300 | 149300 | 149200 | 430 |
| 326 | 20231207 | 132700 | 23829411400 | 149300 | 149300 | 149300 | 149100 | 177 |
| 327 | 20231207 | 132600 | 23802988900 | 149100 | 149200 | 149300 | 149100 | 237 |
| 328 | 20231207 | 132500 | 23767622300 | 149200 | 149300 | 149400 | 149100 | 389 |
| 329 | 20231207 | 132400 | 23709570500 | 149300 | 149400 | 149400 | 149200 | 210 |
| 330 | 20231207 | 132300 | 23678209600 | 149200 | 149400 | 149400 | 149200 | 280 |
| 331 | 20231207 | 132200 | 23636392800 | 149300 | 149300 | 149400 | 149200 | 331 |
| 332 | 20231207 | 132100 | 23586975000 | 149200 | 149200 | 149300 | 149200 | 264 |
| 333 | 20231207 | 132000 | 23547572000 | 149300 | 149300 | 149300 | 149100 | 1035 |
| 334 | 20231207 | 131900 | 23393140500 | 149300 | 149300 | 149400 | 149300 | 363 |
| 335 | 20231207 | 131800 | 23338937500 | 149300 | 149300 | 149300 | 149200 | 304 |
| 336 | 20231207 | 131700 | 23293551300 | 149200 | 149200 | 149300 | 149200 | 216 |
| 337 | 20231207 | 131600 | 23261314700 | 149300 | 149300 | 149300 | 149200 | 211 |
| 338 | 20231207 | 131500 | 23229819700 | 149300 | 149200 | 149300 | 149100 | 445 |
| 339 | 20231207 | 131400 | 23163423100 | 149200 | 149300 | 149300 | 149100 | 198 |
| 340 | 20231207 | 131300 | 23133873400 | 149300 | 149300 | 149300 | 149200 | 291 |
| 341 | 20231207 | 131200 | 23090433000 | 149300 | 149300 | 149300 | 149200 | 158 |
| 342 | 20231207 | 131100 | 23066846100 | 149300 | 149300 | 149300 | 149200 | 253 |
| 343 | 20231207 | 131000 | 23029075400 | 149300 | 149100 | 149300 | 149100 | 216 |
| 344 | 20231207 | 130900 | 22996848600 | 149100 | 149100 | 149100 | 149000 | 233 |
| 345 | 20231207 | 130800 | 22962108600 | 149100 | 149100 | 149100 | 149000 | 238 |
| 346 | 20231207 | 130700 | 22926624200 | 149100 | 149200 | 149200 | 149000 | 288 |
| 347 | 20231207 | 130600 | 22883688500 | 149100 | 149100 | 149200 | 149000 | 729 |
| 348 | 20231207 | 130500 | 22774948900 | 149100 | 149100 | 149100 | 149000 | 175 |
| 349 | 20231207 | 130400 | 22748856500 | 149100 | 149000 | 149100 | 148900 | 332 |
| 350 | 20231207 | 130300 | 22699383500 | 148900 | 148900 | 148900 | 148800 | 330 |
| 351 | 20231207 | 130200 | 22650247100 | 148800 | 148900 | 148900 | 148800 | 325 |
| 352 | 20231207 | 130100 | 22601855500 | 149000 | 148800 | 149000 | 148800 | 408 |
| 353 | 20231207 | 130000 | 22541103600 | 148900 | 148800 | 149000 | 148800 | 172 |
| 354 | 20231207 | 125900 | 22515487100 | 149000 | 148900 | 149000 | 148800 | 279 |
| 355 | 20231207 | 125800 | 22473944800 | 148900 | 148900 | 149000 | 148900 | 261 |
| 356 | 20231207 | 125700 | 22435073200 | 148900 | 148900 | 148900 | 148800 | 97 |
| 357 | 20231207 | 125600 | 22420630900 | 148900 | 149000 | 149100 | 148900 | 1187 |
| 358 | 20231207 | 125500 | 22243863000 | 149100 | 149100 | 149200 | 149000 | 700 |
| 359 | 20231207 | 125400 | 22139531600 | 149100 | 149000 | 149100 | 148900 | 272 |
| 360 | 20231207 | 125300 | 22098997500 | 149000 | 149000 | 149000 | 148800 | 284 |
| 361 | 20231207 | 125200 | 22056695400 | 149000 | 149000 | 149000 | 148800 | 239 |
| 362 | 20231207 | 125100 | 22021097900 | 148900 | 148900 | 149000 | 148900 | 185 |
| 363 | 20231207 | 125000 | 21993534800 | 148900 | 149000 | 149000 | 148900 | 246 |
| 364 | 20231207 | 124900 | 21956890100 | 148900 | 149000 | 149000 | 148800 | 83 |
| 365 | 20231207 | 124800 | 21944524000 | 148900 | 148900 | 149100 | 148900 | 184 |
| 366 | 20231207 | 124700 | 21917111600 | 148900 | 149000 | 149000 | 148800 | 242 |
| 367 | 20231207 | 124600 | 21881081100 | 149000 | 148900 | 149000 | 148800 | 148 |
| 368 | 20231207 | 124500 | 21859043100 | 148900 | 149000 | 149000 | 148900 | 298 |
| 369 | 20231207 | 124400 | 21814669000 | 149000 | 148900 | 149100 | 148900 | 191 |
| 370 | 20231207 | 124300 | 21786213100 | 148900 | 148900 | 148900 | 148800 | 127 |
| 371 | 20231207 | 124200 | 21767304000 | 148900 | 148900 | 149000 | 148800 | 498 |
| 372 | 20231207 | 124100 | 21693145400 | 148900 | 148800 | 148900 | 148800 | 206 |
| 373 | 20231207 | 124000 | 21662478500 | 148900 | 149000 | 149000 | 148800 | 510 |
| 374 | 20231207 | 123900 | 21586551700 | 149000 | 149100 | 149100 | 148900 | 329 |
| 375 | 20231207 | 123800 | 21537531200 | 148900 | 149000 | 149200 | 148900 | 299 |
| 376 | 20231207 | 123700 | 21492971100 | 149000 | 149100 | 149100 | 148900 | 418 |
| 377 | 20231207 | 123600 | 21430687500 | 149100 | 149000 | 149200 | 149000 | 221 |
| 378 | 20231207 | 123500 | 21397737500 | 149100 | 149100 | 149100 | 149000 | 183 |
| 379 | 20231207 | 123400 | 21370452700 | 149100 | 149100 | 149200 | 149000 | 241 |
| 380 | 20231207 | 123300 | 21334514500 | 149100 | 149100 | 149100 | 149000 | 157 |
| 381 | 20231207 | 123200 | 21311107200 | 149200 | 149200 | 149200 | 149100 | 234 |
| 382 | 20231207 | 123100 | 21276211000 | 149200 | 149200 | 149300 | 149100 | 330 |
| 383 | 20231207 | 123000 | 21226984800 | 149200 | 149300 | 149300 | 149100 | 470 |
| 384 | 20231207 | 122900 | 21156835400 | 149300 | 149200 | 149300 | 149100 | 191 |
| 385 | 20231207 | 122800 | 21128335200 | 149200 | 149200 | 149300 | 149100 | 226 |
| 386 | 20231207 | 122700 | 21094616700 | 149200 | 149200 | 149300 | 149100 | 291 |
| 387 | 20231207 | 122600 | 21051198600 | 149200 | 149200 | 149200 | 149100 | 230 |
| 388 | 20231207 | 122500 | 21016895300 | 149200 | 149200 | 149300 | 149100 | 215 |
| 389 | 20231207 | 122400 | 20984817300 | 149200 | 149200 | 149300 | 149100 | 347 |
| 390 | 20231207 | 122300 | 20933051000 | 149200 | 149200 | 149300 | 149100 | 266 |
| 391 | 20231207 | 122200 | 20893361800 | 149200 | 149300 | 149300 | 149100 | 97 |
| 392 | 20231207 | 122100 | 20878880800 | 149300 | 149200 | 149300 | 149100 | 205 |
| 393 | 20231207 | 122000 | 20848281700 | 149200 | 149100 | 149300 | 149100 | 165 |
| 394 | 20231207 | 121900 | 20823661700 | 149100 | 149100 | 149100 | 149000 | 151 |
| 395 | 20231207 | 121800 | 20801148100 | 149100 | 149200 | 149300 | 149000 | 438 |
| 396 | 20231207 | 121700 | 20735811100 | 149200 | 149200 | 149300 | 149200 | 210 |
| 397 | 20231207 | 121600 | 20704473400 | 149200 | 149200 | 149300 | 149100 | 184 |
| 398 | 20231207 | 121500 | 20677020200 | 149300 | 149200 | 149300 | 149100 | 195 |
| 399 | 20231207 | 121400 | 20647926300 | 149200 | 149100 | 149200 | 149100 | 504 |
| 400 | 20231207 | 121300 | 20572740300 | 149100 | 149100 | 149200 | 149000 | 392 |
| 401 | 20231207 | 121200 | 20514294100 | 149000 | 149100 | 149100 | 148900 | 1005 |
| 402 | 20231207 | 121100 | 20364513100 | 149100 | 149000 | 149100 | 148900 | 442 |
| 403 | 20231207 | 121000 | 20298642700 | 149000 | 148900 | 149000 | 148800 | 910 |
| 404 | 20231207 | 120900 | 20163094200 | 148900 | 148800 | 148900 | 148800 | 165 |
| 405 | 20231207 | 120800 | 20138528700 | 148800 | 148900 | 149000 | 148800 | 339 |
| 406 | 20231207 | 120700 | 20088064200 | 148900 | 148800 | 149000 | 148800 | 140 |
| 407 | 20231207 | 120600 | 20067218300 | 148800 | 148900 | 149000 | 148800 | 300 |
| 408 | 20231207 | 120500 | 20022554500 | 148800 | 148800 | 148900 | 148700 | 228 |
| 409 | 20231207 | 120400 | 19988628200 | 148800 | 148800 | 148900 | 148700 | 173 |
| 410 | 20231207 | 120300 | 19962884100 | 148800 | 149000 | 149000 | 148700 | 866 |
| 411 | 20231207 | 120200 | 19833960400 | 149000 | 149000 | 149100 | 148900 | 269 |
| 412 | 20231207 | 120100 | 19793874400 | 149000 | 149000 | 149100 | 148900 | 257 |
| 413 | 20231207 | 120000 | 19755580600 | 149000 | 148900 | 149000 | 148900 | 111 |
| 414 | 20231207 | 115900 | 19739043100 | 148900 | 148900 | 149000 | 148800 | 255 |
| 415 | 20231207 | 115800 | 19701064600 | 148900 | 149000 | 149000 | 148800 | 128 |
| 416 | 20231207 | 115700 | 19682006400 | 149000 | 149000 | 149000 | 148800 | 283 |
| 417 | 20231207 | 115600 | 19639852000 | 149000 | 149000 | 149000 | 148800 | 359 |
| 418 | 20231207 | 115500 | 19586387700 | 149000 | 148900 | 149000 | 148800 | 190 |
| 419 | 20231207 | 115400 | 19558100000 | 149000 | 149000 | 149000 | 148900 | 367 |
| 420 | 20231207 | 115300 | 19503421600 | 149000 | 149000 | 149000 | 148900 | 210 |
| 421 | 20231207 | 115200 | 19472136100 | 149000 | 148900 | 149000 | 148800 | 187 |
| 422 | 20231207 | 115100 | 19444285800 | 148900 | 148900 | 149000 | 148900 | 420 |
| 423 | 20231207 | 115000 | 19381717000 | 149000 | 149000 | 149000 | 148900 | 439 |
| 424 | 20231207 | 114900 | 19316319000 | 149000 | 148800 | 149000 | 148700 | 1211 |
| 425 | 20231207 | 114800 | 19135962400 | 148800 | 148900 | 148900 | 148700 | 197 |
| 426 | 20231207 | 114700 | 19106644400 | 148900 | 148800 | 148900 | 148700 | 618 |
| 427 | 20231207 | 114600 | 19014680800 | 148700 | 148900 | 148900 | 148700 | 309 |
| 428 | 20231207 | 114500 | 18968695900 | 148900 | 148800 | 148900 | 148700 | 566 |
| 429 | 20231207 | 114400 | 18884467700 | 148800 | 148800 | 148800 | 148700 | 444 |
| 430 | 20231207 | 114300 | 18818402700 | 148800 | 148800 | 148800 | 148700 | 280 |
| 431 | 20231207 | 114200 | 18776743700 | 148800 | 148700 | 148800 | 148700 | 267 |
| 432 | 20231207 | 114100 | 18737030200 | 148800 | 148700 | 148800 | 148700 | 319 |
| 433 | 20231207 | 114000 | 18689573600 | 148800 | 148900 | 148900 | 148700 | 279 |
| 434 | 20231207 | 113900 | 18648057700 | 148900 | 148900 | 148900 | 148700 | 643 |
| 435 | 20231207 | 113800 | 18552380700 | 148800 | 148900 | 148900 | 148700 | 428 |
| 436 | 20231207 | 113700 | 18488694100 | 148800 | 148800 | 148900 | 148600 | 431 |
| 437 | 20231207 | 113600 | 18424556300 | 148600 | 148700 | 148800 | 148600 | 151 |
| 438 | 20231207 | 113500 | 18402102300 | 148600 | 148800 | 148800 | 148600 | 346 |
| 439 | 20231207 | 113400 | 18350639600 | 148700 | 148700 | 148800 | 148700 | 306 |
| 440 | 20231207 | 113300 | 18305111900 | 148700 | 148800 | 148800 | 148600 | 477 |
| 441 | 20231207 | 113200 | 18234183100 | 148700 | 148700 | 148800 | 148600 | 234 |
| 442 | 20231207 | 113100 | 18199387300 | 148700 | 148700 | 148700 | 148600 | 225 |
| 443 | 20231207 | 113000 | 18165933600 | 148700 | 148600 | 148800 | 148600 | 301 |
| 444 | 20231207 | 112900 | 18121183100 | 148600 | 148700 | 148700 | 148500 | 268 |
| 445 | 20231207 | 112800 | 18081347200 | 148700 | 148700 | 148700 | 148600 | 369 |
| 446 | 20231207 | 112700 | 18026480700 | 148700 | 148700 | 148700 | 148500 | 264 |
| 447 | 20231207 | 112600 | 17987235200 | 148700 | 148700 | 148700 | 148600 | 304 |
| 448 | 20231207 | 112500 | 17942041900 | 148700 | 148700 | 148700 | 148500 | 191 |
| 449 | 20231207 | 112400 | 17913651100 | 148600 | 148600 | 148700 | 148500 | 296 |
| 450 | 20231207 | 112300 | 17869654000 | 148600 | 148600 | 148700 | 148500 | 169 |
| 451 | 20231207 | 112200 | 17844540700 | 148600 | 148600 | 148700 | 148600 | 306 |
| 452 | 20231207 | 112100 | 17799060400 | 148600 | 148600 | 148700 | 148500 | 679 |
| 453 | 20231207 | 112000 | 17698144000 | 148600 | 148600 | 148600 | 148500 | 148 |
| 454 | 20231207 | 111900 | 17676155100 | 148600 | 148600 | 148600 | 148500 | 348 |
| 455 | 20231207 | 111800 | 17624446200 | 148600 | 148600 | 148600 | 148500 | 192 |
| 456 | 20231207 | 111700 | 17595923700 | 148500 | 148500 | 148600 | 148400 | 263 |
| 457 | 20231207 | 111600 | 17556869500 | 148500 | 148600 | 148600 | 148400 | 282 |
| 458 | 20231207 | 111500 | 17514990100 | 148600 | 148500 | 148600 | 148400 | 247 |
| 459 | 20231207 | 111400 | 17478307800 | 148500 | 148600 | 148600 | 148400 | 225 |
| 460 | 20231207 | 111300 | 17444888900 | 148600 | 148700 | 148700 | 148500 | 627 |
| 461 | 20231207 | 111200 | 17351721800 | 148700 | 148700 | 148800 | 148600 | 456 |
| 462 | 20231207 | 111100 | 17283917800 | 148700 | 148600 | 148700 | 148400 | 740 |
| 463 | 20231207 | 111000 | 17173956500 | 148600 | 148600 | 148700 | 148500 | 464 |
| 464 | 20231207 | 110900 | 17105004400 | 148600 | 148500 | 148600 | 148500 | 286 |
| 465 | 20231207 | 110800 | 17062509300 | 148600 | 148500 | 148600 | 148400 | 528 |
| 466 | 20231207 | 110700 | 16984097600 | 148500 | 148500 | 148500 | 148300 | 607 |
| 467 | 20231207 | 110600 | 16894017200 | 148400 | 148400 | 148500 | 148300 | 530 |
| 468 | 20231207 | 110500 | 16815361500 | 148300 | 148400 | 148400 | 148300 | 290 |
| 469 | 20231207 | 110400 | 16772329500 | 148400 | 148200 | 148400 | 148200 | 576 |
| 470 | 20231207 | 110300 | 16686913800 | 148200 | 148300 | 148300 | 148200 | 398 |
| 471 | 20231207 | 110200 | 16627902500 | 148200 | 148100 | 148300 | 148100 | 521 |
| 472 | 20231207 | 110100 | 16550689600 | 148200 | 148300 | 148300 | 148100 | 318 |
| 473 | 20231207 | 110000 | 16503562400 | 148300 | 148000 | 148300 | 148000 | 264 |
| 474 | 20231207 | 105900 | 16464454800 | 148000 | 148000 | 148200 | 148000 | 85 |
| 475 | 20231207 | 105800 | 16451866700 | 148200 | 147900 | 148200 | 147800 | 342 |
| 476 | 20231207 | 105700 | 16401234300 | 148000 | 147900 | 148100 | 147800 | 318 |
| 477 | 20231207 | 105600 | 16354175600 | 148000 | 148300 | 148400 | 148000 | 893 |
| 478 | 20231207 | 105500 | 16221954100 | 148300 | 148200 | 148400 | 148200 | 332 |
| 479 | 20231207 | 105400 | 16172724000 | 148200 | 148100 | 148300 | 148100 | 609 |
| 480 | 20231207 | 105300 | 16082444800 | 148100 | 148100 | 148200 | 147900 | 969 |
| 481 | 20231207 | 105200 | 15938990400 | 148200 | 148000 | 148200 | 148000 | 487 |
| 482 | 20231207 | 105100 | 15866854800 | 148000 | 147900 | 148000 | 147900 | 210 |
| 483 | 20231207 | 105000 | 15835780300 | 147900 | 147600 | 148000 | 147600 | 446 |
| 484 | 20231207 | 104900 | 15769820800 | 148000 | 147900 | 148000 | 147600 | 670 |
| 485 | 20231207 | 104800 | 15670786200 | 147900 | 147700 | 147900 | 147700 | 473 |
| 486 | 20231207 | 104700 | 15600862700 | 147800 | 147700 | 147800 | 147600 | 695 |
| 487 | 20231207 | 104600 | 15498202900 | 147700 | 147800 | 147800 | 147700 | 242 |
| 488 | 20231207 | 104500 | 15462438900 | 147800 | 147700 | 147800 | 147600 | 371 |
| 489 | 20231207 | 104400 | 15407638200 | 147600 | 147700 | 148000 | 147600 | 250 |
| 490 | 20231207 | 104300 | 15370703800 | 147700 | 147700 | 147800 | 147700 | 726 |
| 491 | 20231207 | 104200 | 15263452800 | 147800 | 147700 | 147900 | 147700 | 289 |
| 492 | 20231207 | 104100 | 15220740200 | 147700 | 147900 | 147900 | 147700 | 638 |
| 493 | 20231207 | 104000 | 15126431100 | 147900 | 147800 | 148000 | 147800 | 783 |
| 494 | 20231207 | 103900 | 15010588700 | 147800 | 147700 | 147900 | 147700 | 134 |
| 495 | 20231207 | 103800 | 14990779600 | 147800 | 147900 | 148000 | 147700 | 225 |
| 496 | 20231207 | 103700 | 14957515300 | 147900 | 147700 | 148300 | 147600 | 1077 |
| 497 | 20231207 | 103600 | 14798065700 | 147700 | 147500 | 147700 | 147500 | 337 |
| 498 | 20231207 | 103500 | 14748298200 | 147600 | 147700 | 147800 | 147500 | 786 |
| 499 | 20231207 | 103400 | 14632270400 | 147700 | 147900 | 147900 | 147600 | 186 |
| 500 | 20231207 | 103300 | 14604781500 | 147900 | 147800 | 147900 | 147700 | 150 |
| 501 | 20231207 | 103200 | 14582599100 | 147700 | 147700 | 147900 | 147600 | 256 |
| 502 | 20231207 | 103100 | 14544783900 | 147700 | 147600 | 147800 | 147600 | 96 |
| 503 | 20231207 | 103000 | 14530602000 | 147800 | 147600 | 147800 | 147500 | 201 |
| 504 | 20231207 | 102900 | 14500926300 | 147600 | 147600 | 147600 | 147400 | 208 |
| 505 | 20231207 | 102800 | 14470238400 | 147600 | 147600 | 147600 | 147400 | 131 |
| 506 | 20231207 | 102700 | 14450912200 | 147500 | 147300 | 147600 | 147300 | 269 |
| 507 | 20231207 | 102600 | 14411259300 | 147400 | 147400 | 147500 | 147200 | 2577 |
| 508 | 20231207 | 102500 | 14031707200 | 147500 | 147400 | 147600 | 147300 | 324 |
| 509 | 20231207 | 102400 | 13983924400 | 147400 | 147300 | 147400 | 147000 | 1327 |
| 510 | 20231207 | 102300 | 13788601200 | 147100 | 147200 | 147400 | 147000 | 1752 |
| 511 | 20231207 | 102200 | 13530699400 | 147200 | 147200 | 147300 | 147100 | 247 |
| 512 | 20231207 | 102100 | 13494335000 | 147200 | 147300 | 147300 | 147000 | 419 |
| 513 | 20231207 | 102000 | 13432700000 | 147300 | 146900 | 147300 | 146900 | 1716 |
| 514 | 20231207 | 101900 | 13180422000 | 146800 | 146800 | 147000 | 146800 | 562 |
| 515 | 20231207 | 101800 | 13097863600 | 146900 | 146800 | 146900 | 146800 | 990 |
| 516 | 20231207 | 101700 | 12952517100 | 146800 | 146900 | 146900 | 146800 | 225 |
| 517 | 20231207 | 101600 | 12919476300 | 146900 | 147000 | 147100 | 146800 | 1474 |
| 518 | 20231207 | 101500 | 12702859900 | 146900 | 147000 | 147000 | 146900 | 1136 |
| 519 | 20231207 | 101400 | 12535897700 | 147000 | 147000 | 147100 | 147000 | 659 |
| 520 | 20231207 | 101300 | 12439013500 | 147000 | 147100 | 147200 | 147000 | 422 |
| 521 | 20231207 | 101200 | 12376936300 | 147200 | 147300 | 147300 | 147100 | 337 |
| 522 | 20231207 | 101100 | 12327339200 | 147300 | 147100 | 147300 | 147100 | 216 |
| 523 | 20231207 | 101000 | 12295549900 | 147200 | 147100 | 147200 | 147000 | 886 |
| 524 | 20231207 | 100900 | 12165215500 | 147100 | 147000 | 147100 | 147000 | 146 |
| 525 | 20231207 | 100800 | 12143740000 | 147100 | 147200 | 147300 | 147000 | 1528 |
| 526 | 20231207 | 100700 | 11918857000 | 147200 | 147000 | 147200 | 147000 | 725 |
| 527 | 20231207 | 100600 | 11812211700 | 147100 | 147100 | 147200 | 147000 | 1011 |
| 528 | 20231207 | 100500 | 11663500800 | 147100 | 147200 | 147400 | 147100 | 572 |
| 529 | 20231207 | 100400 | 11579295300 | 147400 | 147400 | 147400 | 147200 | 411 |
| 530 | 20231207 | 100300 | 11518748700 | 147400 | 147400 | 147500 | 147300 | 835 |
| 531 | 20231207 | 100200 | 11395661800 | 147400 | 147700 | 147700 | 147400 | 1032 |
| 532 | 20231207 | 100100 | 11243421900 | 147700 | 147500 | 147700 | 147500 | 170 |
| 533 | 20231207 | 100000 | 11218332000 | 147600 | 147500 | 147600 | 147500 | 233 |
| 534 | 20231207 | 095900 | 11183947200 | 147600 | 147500 | 147600 | 147500 | 179 |
| 535 | 20231207 | 095800 | 11157534100 | 147500 | 147500 | 147600 | 147400 | 199 |
| 536 | 20231207 | 095700 | 11128183400 | 147500 | 147600 | 147600 | 147400 | 1123 |
| 537 | 20231207 | 095600 | 10962570800 | 147500 | 147700 | 147800 | 147500 | 1314 |
| 538 | 20231207 | 095500 | 10768514100 | 147800 | 147700 | 147900 | 147700 | 789 |
| 539 | 20231207 | 095400 | 10651913300 | 147700 | 147800 | 147800 | 147700 | 222 |
| 540 | 20231207 | 095300 | 10619105900 | 147800 | 147700 | 147800 | 147700 | 167 |
| 541 | 20231207 | 095200 | 10594430300 | 147700 | 147700 | 147800 | 147600 | 313 |
| 542 | 20231207 | 095100 | 10548183600 | 147700 | 147900 | 147900 | 147600 | 603 |
| 543 | 20231207 | 095000 | 10459090400 | 147800 | 147600 | 147900 | 147600 | 1111 |
| 544 | 20231207 | 094900 | 10294879900 | 147700 | 148000 | 148000 | 147700 | 1294 |
| 545 | 20231207 | 094800 | 10103612100 | 147800 | 147900 | 148000 | 147700 | 641 |
| 546 | 20231207 | 094700 | 10008811900 | 147900 | 147800 | 148000 | 147700 | 593 |
| 547 | 20231207 | 094600 | 9921153400 | 147700 | 147700 | 147800 | 147700 | 20 |
| 548 | 20231207 | 094500 | 9918198800 | 147700 | 147600 | 147800 | 147500 | 1224 |
| 549 | 20231207 | 094400 | 9737510400 | 147500 | 147600 | 147600 | 147500 | 138 |
| 550 | 20231207 | 094300 | 9717152500 | 147500 | 147600 | 147600 | 147500 | 250 |
| 551 | 20231207 | 094200 | 9680269400 | 147600 | 147600 | 147600 | 147500 | 344 |
| 552 | 20231207 | 094100 | 9629505900 | 147600 | 147200 | 147600 | 147100 | 1226 |
| 553 | 20231207 | 094000 | 9448879400 | 147100 | 147200 | 147400 | 147100 | 449 |
| 554 | 20231207 | 093900 | 9382775000 | 147200 | 147200 | 147200 | 147100 | 1418 |
| 555 | 20231207 | 093800 | 9174084900 | 147300 | 147200 | 147800 | 147100 | 3187 |
| 556 | 20231207 | 093700 | 8704801800 | 147100 | 147100 | 147200 | 147000 | 208 |
| 557 | 20231207 | 093600 | 8674202200 | 147200 | 147100 | 147200 | 146900 | 2574 |
| 558 | 20231207 | 093500 | 8295787300 | 147100 | 147200 | 147200 | 147000 | 1102 |
| 559 | 20231207 | 093400 | 8133759900 | 147100 | 147100 | 147200 | 147100 | 418 |
| 560 | 20231207 | 093300 | 8072259600 | 147100 | 146900 | 147200 | 146900 | 922 |
| 561 | 20231207 | 093200 | 7936639700 | 146900 | 147100 | 147200 | 146800 | 10611 |
| 562 | 20231207 | 093100 | 6377220800 | 147200 | 147200 | 147200 | 147100 | 342 |
| 563 | 20231207 | 093000 | 6326890800 | 147200 | 147200 | 147200 | 147100 | 714 |
| 564 | 20231207 | 092900 | 6221794000 | 147100 | 147300 | 147400 | 147100 | 6401 |
| 565 | 20231207 | 092800 | 5279416800 | 147300 | 147700 | 147700 | 147300 | 1806 |
| 566 | 20231207 | 092700 | 5013161900 | 147600 | 147600 | 147700 | 147500 | 190 |
| 567 | 20231207 | 092600 | 4985113000 | 147600 | 147500 | 147600 | 147500 | 213 |
| 568 | 20231207 | 092500 | 4953677300 | 147600 | 147400 | 147600 | 147300 | 1273 |
| 569 | 20231207 | 092400 | 4766053500 | 147400 | 147400 | 147400 | 147300 | 301 |
| 570 | 20231207 | 092300 | 4721695300 | 147400 | 147500 | 147500 | 147300 | 1947 |
| 571 | 20231207 | 092200 | 4434706200 | 147500 | 147800 | 147800 | 147500 | 3536 |
| 572 | 20231207 | 092100 | 3912826300 | 147700 | 147800 | 147800 | 147700 | 575 |
| 573 | 20231207 | 092000 | 3827866400 | 147800 | 147800 | 147900 | 147800 | 365 |
| 574 | 20231207 | 091900 | 3773915700 | 147900 | 147700 | 147900 | 147700 | 404 |
| 575 | 20231207 | 091800 | 3714201500 | 147700 | 147700 | 147800 | 147700 | 856 |
| 576 | 20231207 | 091700 | 3587743100 | 147800 | 147800 | 147900 | 147700 | 404 |
| 577 | 20231207 | 091600 | 3528037200 | 147900 | 147900 | 147900 | 147800 | 696 |
| 578 | 20231207 | 091500 | 3425125900 | 147900 | 148000 | 148000 | 147800 | 274 |
| 579 | 20231207 | 091400 | 3384599400 | 148000 | 147900 | 148200 | 147700 | 747 |
| 580 | 20231207 | 091300 | 3274158100 | 147900 | 147800 | 147900 | 147700 | 488 |
| 581 | 20231207 | 091200 | 3202036200 | 147800 | 147800 | 147900 | 147700 | 1362 |
| 582 | 20231207 | 091100 | 3000795700 | 147900 | 148100 | 148300 | 147900 | 928 |
| 583 | 20231207 | 091000 | 2863447500 | 148100 | 148300 | 148500 | 148000 | 2605 |
| 584 | 20231207 | 090900 | 2477525100 | 148300 | 148600 | 148600 | 148200 | 786 |
| 585 | 20231207 | 090800 | 2360935000 | 148500 | 148100 | 148600 | 148100 | 1539 |
| 586 | 20231207 | 090700 | 2132408300 | 148200 | 148400 | 148400 | 148100 | 736 |
| 587 | 20231207 | 090600 | 2023318300 | 148400 | 148400 | 148500 | 148100 | 1514 |
| 588 | 20231207 | 090500 | 1798715100 | 148400 | 148700 | 148700 | 148400 | 1462 |
| 589 | 20231207 | 090400 | 1581597900 | 148600 | 148700 | 149000 | 148500 | 1474 |
| 590 | 20231207 | 090300 | 1362506300 | 148800 | 149000 | 149000 | 148700 | 975 |
| 591 | 20231207 | 090200 | 1217344100 | 149000 | 148800 | 149100 | 148700 | 1003 |
| 592 | 20231207 | 090100 | 1067976300 | 148800 | 148300 | 149000 | 148200 | 774 |
| 593 | 20231207 | 090000 | 953016100 | 148400 | 149000 | 149100 | 148000 | 6393 |