36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 192100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 5740 |
| 3 | 20231206 | 192000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 4 | 20231206 | 191900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 5 | 20231206 | 191800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 6 | 20231206 | 191700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 7 | 20231206 | 191600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 8 | 20231206 | 191500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 9 | 20231206 | 191400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 10 | 20231206 | 191300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 11 | 20231206 | 191200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 12 | 20231206 | 191100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 13 | 20231206 | 191000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 14 | 20231206 | 190900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 15 | 20231206 | 190800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 16 | 20231206 | 190700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 17 | 20231206 | 190600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 18 | 20231206 | 190500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 19 | 20231206 | 190400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 20 | 20231206 | 190300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 21 | 20231206 | 190200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 22 | 20231206 | 190100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 23 | 20231206 | 190000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 24 | 20231206 | 185900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 25 | 20231206 | 185800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 26 | 20231206 | 185700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 27 | 20231206 | 185600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 28 | 20231206 | 185500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 29 | 20231206 | 185400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 30 | 20231206 | 185300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 31 | 20231206 | 185200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 32 | 20231206 | 185100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 5740 |
| 33 | 20231206 | 185000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 34 | 20231206 | 184900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 35 | 20231206 | 184800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 36 | 20231206 | 184700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 37 | 20231206 | 184600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 38 | 20231206 | 184500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 39 | 20231206 | 184400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 40 | 20231206 | 184300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 41 | 20231206 | 184200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 42 | 20231206 | 184100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 43 | 20231206 | 184000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 44 | 20231206 | 183900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 45 | 20231206 | 183800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 46 | 20231206 | 183700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 47 | 20231206 | 183600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 48 | 20231206 | 183500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 49 | 20231206 | 183400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 50 | 20231206 | 183300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 51 | 20231206 | 183200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 52 | 20231206 | 183100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 53 | 20231206 | 183000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 54 | 20231206 | 182900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 55 | 20231206 | 182800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 56 | 20231206 | 182700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 57 | 20231206 | 182600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 58 | 20231206 | 182500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 59 | 20231206 | 182400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 60 | 20231206 | 182300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 61 | 20231206 | 182200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 62 | 20231206 | 182100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 5740 |
| 63 | 20231206 | 182000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 64 | 20231206 | 181900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 65 | 20231206 | 181800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 66 | 20231206 | 181700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 67 | 20231206 | 181600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 68 | 20231206 | 181500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 69 | 20231206 | 181400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 70 | 20231206 | 181300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 71 | 20231206 | 181200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 72 | 20231206 | 181100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 73 | 20231206 | 181000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 74 | 20231206 | 180900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 75 | 20231206 | 180800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 76 | 20231206 | 180700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 77 | 20231206 | 180600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 78 | 20231206 | 180500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 79 | 20231206 | 180400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 80 | 20231206 | 180300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 81 | 20231206 | 180200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 82 | 20231206 | 180100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 83 | 20231206 | 180000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 84 | 20231206 | 175900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 85 | 20231206 | 175800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 86 | 20231206 | 175700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 87 | 20231206 | 175600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 88 | 20231206 | 175500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 89 | 20231206 | 175400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 90 | 20231206 | 175300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 91 | 20231206 | 175200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 92 | 20231206 | 175100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 5740 |
| 93 | 20231206 | 175000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 94 | 20231206 | 174900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 95 | 20231206 | 174800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 96 | 20231206 | 174700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 97 | 20231206 | 174600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 98 | 20231206 | 174500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 99 | 20231206 | 174400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 100 | 20231206 | 174300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 101 | 20231206 | 174200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 102 | 20231206 | 174100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 103 | 20231206 | 174000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 104 | 20231206 | 173900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 105 | 20231206 | 173800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 106 | 20231206 | 173700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 107 | 20231206 | 173600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 108 | 20231206 | 173500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 109 | 20231206 | 173400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 110 | 20231206 | 173300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 111 | 20231206 | 173200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 112 | 20231206 | 173100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 113 | 20231206 | 173000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 114 | 20231206 | 172900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 115 | 20231206 | 172800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 116 | 20231206 | 172700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 117 | 20231206 | 172600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 118 | 20231206 | 172500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 119 | 20231206 | 172400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 120 | 20231206 | 172300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 121 | 20231206 | 172200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 122 | 20231206 | 172100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 5740 |
| 123 | 20231206 | 172000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 124 | 20231206 | 171900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 125 | 20231206 | 171800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 126 | 20231206 | 171700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 127 | 20231206 | 171600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 128 | 20231206 | 171500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 129 | 20231206 | 171400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 130 | 20231206 | 171300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 131 | 20231206 | 171200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 132 | 20231206 | 171100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 133 | 20231206 | 171000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 134 | 20231206 | 170900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 135 | 20231206 | 170800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 136 | 20231206 | 170700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 137 | 20231206 | 170600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 138 | 20231206 | 170500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 139 | 20231206 | 170400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 140 | 20231206 | 170300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 141 | 20231206 | 170200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 142 | 20231206 | 170100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 143 | 20231206 | 170000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 144 | 20231206 | 165900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 145 | 20231206 | 165800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 146 | 20231206 | 165700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 147 | 20231206 | 165600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 148 | 20231206 | 165500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 149 | 20231206 | 165400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 150 | 20231206 | 165300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 151 | 20231206 | 165200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 152 | 20231206 | 165100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 5740 |
| 153 | 20231206 | 165000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 154 | 20231206 | 164900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 155 | 20231206 | 164800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 156 | 20231206 | 164700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 157 | 20231206 | 164600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 158 | 20231206 | 164500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 159 | 20231206 | 164400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 160 | 20231206 | 164300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 161 | 20231206 | 164200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 162 | 20231206 | 164100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 163 | 20231206 | 164000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 164 | 20231206 | 163900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 165 | 20231206 | 163800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 166 | 20231206 | 163700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 167 | 20231206 | 163600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 168 | 20231206 | 163500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 169 | 20231206 | 163400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 170 | 20231206 | 163300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 171 | 20231206 | 163200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 172 | 20231206 | 163100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 173 | 20231206 | 163000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 174 | 20231206 | 162900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 175 | 20231206 | 162800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 176 | 20231206 | 162700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 177 | 20231206 | 162600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 178 | 20231206 | 162500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 179 | 20231206 | 162400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 180 | 20231206 | 162300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 181 | 20231206 | 162200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 182 | 20231206 | 162100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 5740 |
| 183 | 20231206 | 162000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 184 | 20231206 | 161900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 185 | 20231206 | 161800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 186 | 20231206 | 161700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 187 | 20231206 | 161600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 188 | 20231206 | 161500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 189 | 20231206 | 161400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 190 | 20231206 | 161300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 191 | 20231206 | 161200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 192 | 20231206 | 161100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 193 | 20231206 | 161000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 194 | 20231206 | 160900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 195 | 20231206 | 160800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 196 | 20231206 | 160700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 197 | 20231206 | 160600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 198 | 20231206 | 160500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 199 | 20231206 | 160400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 200 | 20231206 | 160300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 201 | 20231206 | 160200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 202 | 20231206 | 160100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 203 | 20231206 | 160000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 204 | 20231206 | 155900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 205 | 20231206 | 155800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 206 | 20231206 | 155700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 207 | 20231206 | 155600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 208 | 20231206 | 155500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 209 | 20231206 | 155400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 210 | 20231206 | 155300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 211 | 20231206 | 155200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 212 | 20231206 | 155100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 5740 |
| 213 | 20231206 | 155000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 214 | 20231206 | 154900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 215 | 20231206 | 154800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 216 | 20231206 | 154700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 217 | 20231206 | 154600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 218 | 20231206 | 154500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 219 | 20231206 | 154400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 220 | 20231206 | 154300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 221 | 20231206 | 154200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 222 | 20231206 | 154100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 223 | 20231206 | 154000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 224 | 20231206 | 153900 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 225 | 20231206 | 153800 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 226 | 20231206 | 153700 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 227 | 20231206 | 153600 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 228 | 20231206 | 153500 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 229 | 20231206 | 153400 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 230 | 20231206 | 153300 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 231 | 20231206 | 153200 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 232 | 20231206 | 153100 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 0 |
| 233 | 20231206 | 153000 | 18010837100 | 139700 | 139700 | 139700 | 139700 | 5740 |
| 234 | 20231206 | 152900 | 17208959100 | 139500 | 139500 | 139500 | 139500 | 0 |
| 235 | 20231206 | 152800 | 17208959100 | 139500 | 139500 | 139500 | 139500 | 0 |
| 236 | 20231206 | 152700 | 17208959100 | 139500 | 139500 | 139500 | 139500 | 0 |
| 237 | 20231206 | 152600 | 17208959100 | 139500 | 139500 | 139500 | 139500 | 0 |
| 238 | 20231206 | 152500 | 17208959100 | 139500 | 139500 | 139500 | 139500 | 0 |
| 239 | 20231206 | 152400 | 17208959100 | 139500 | 139500 | 139500 | 139500 | 0 |
| 240 | 20231206 | 152300 | 17208959100 | 139500 | 139500 | 139500 | 139500 | 0 |
| 241 | 20231206 | 152200 | 17208959100 | 139500 | 139500 | 139500 | 139500 | 0 |
| 242 | 20231206 | 152100 | 17208959100 | 139500 | 139500 | 139500 | 139500 | 0 |
| 243 | 20231206 | 152000 | 17208959100 | 139500 | 139500 | 139500 | 139500 | 0 |
| 244 | 20231206 | 151900 | 17208959100 | 139500 | 139500 | 139500 | 139300 | 522 |
| 245 | 20231206 | 151800 | 17136191500 | 139400 | 139200 | 139500 | 139100 | 1266 |
| 246 | 20231206 | 151700 | 16959867700 | 139200 | 139200 | 139200 | 139100 | 104 |
| 247 | 20231206 | 151600 | 16945398100 | 139100 | 139300 | 139300 | 139100 | 314 |
| 248 | 20231206 | 151500 | 16901686200 | 139200 | 139300 | 139300 | 139200 | 348 |
| 249 | 20231206 | 151400 | 16853223700 | 139400 | 138800 | 139400 | 138700 | 2359 |
| 250 | 20231206 | 151300 | 16525324900 | 138800 | 138800 | 138800 | 138700 | 308 |
| 251 | 20231206 | 151200 | 16482600200 | 138800 | 138800 | 138800 | 138700 | 89 |
| 252 | 20231206 | 151100 | 16470252500 | 138800 | 138800 | 138800 | 138700 | 170 |
| 253 | 20231206 | 151000 | 16446657600 | 138800 | 138700 | 138800 | 138700 | 92 |
| 254 | 20231206 | 150900 | 16433890400 | 138800 | 138900 | 138900 | 138800 | 223 |
| 255 | 20231206 | 150800 | 16402929600 | 138800 | 138900 | 138900 | 138800 | 479 |
| 256 | 20231206 | 150700 | 16336441000 | 138800 | 138800 | 138900 | 138800 | 265 |
| 257 | 20231206 | 150600 | 16299647700 | 138900 | 138800 | 138900 | 138700 | 685 |
| 258 | 20231206 | 150500 | 16204565300 | 138800 | 138800 | 138800 | 138700 | 194 |
| 259 | 20231206 | 150400 | 16177648200 | 138700 | 138700 | 138800 | 138700 | 137 |
| 260 | 20231206 | 150300 | 16158638700 | 138700 | 138700 | 138800 | 138700 | 239 |
| 261 | 20231206 | 150200 | 16125474500 | 138700 | 138800 | 138800 | 138700 | 136 |
| 262 | 20231206 | 150100 | 16106605900 | 138700 | 138700 | 138800 | 138600 | 338 |
| 263 | 20231206 | 150000 | 16059719400 | 138700 | 138800 | 138900 | 138700 | 626 |
| 264 | 20231206 | 145900 | 15972831500 | 138800 | 138900 | 138900 | 138800 | 165 |
| 265 | 20231206 | 145800 | 15949921900 | 138800 | 138900 | 139000 | 138800 | 213 |
| 266 | 20231206 | 145700 | 15920343100 | 139000 | 138800 | 139000 | 138800 | 222 |
| 267 | 20231206 | 145600 | 15889504700 | 138900 | 138700 | 138900 | 138700 | 406 |
| 268 | 20231206 | 145500 | 15833163600 | 138700 | 138900 | 139000 | 138700 | 387 |
| 269 | 20231206 | 145400 | 15779418700 | 139000 | 138900 | 139000 | 138900 | 210 |
| 270 | 20231206 | 145300 | 15750240200 | 138900 | 138800 | 139000 | 138800 | 212 |
| 271 | 20231206 | 145200 | 15720801800 | 138800 | 138600 | 138900 | 138600 | 160 |
| 272 | 20231206 | 145100 | 15698597400 | 138600 | 138600 | 138700 | 138600 | 465 |
| 273 | 20231206 | 145000 | 15634110500 | 138600 | 138900 | 138900 | 138600 | 1077 |
| 274 | 20231206 | 144900 | 15484634700 | 138900 | 138900 | 138900 | 138800 | 358 |
| 275 | 20231206 | 144800 | 15434915000 | 138900 | 138900 | 139000 | 138800 | 364 |
| 276 | 20231206 | 144700 | 15384358100 | 138900 | 138800 | 138900 | 138800 | 221 |
| 277 | 20231206 | 144600 | 15353670500 | 138900 | 138900 | 139000 | 138800 | 869 |
| 278 | 20231206 | 144500 | 15232973800 | 138900 | 139000 | 139100 | 138900 | 514 |
| 279 | 20231206 | 144400 | 15161534500 | 139000 | 139100 | 139200 | 139000 | 344 |
| 280 | 20231206 | 144300 | 15113683100 | 139000 | 139100 | 139100 | 139000 | 165 |
| 281 | 20231206 | 144200 | 15090738000 | 139100 | 139100 | 139300 | 139100 | 597 |
| 282 | 20231206 | 144100 | 15007655900 | 139000 | 139000 | 139200 | 139000 | 307 |
| 283 | 20231206 | 144000 | 14964947500 | 139000 | 138800 | 139100 | 138800 | 325 |
| 284 | 20231206 | 143900 | 14919797900 | 138800 | 138900 | 139000 | 138800 | 241 |
| 285 | 20231206 | 143800 | 14886335500 | 138900 | 139000 | 139000 | 138900 | 328 |
| 286 | 20231206 | 143700 | 14840775100 | 138900 | 138900 | 139100 | 138900 | 295 |
| 287 | 20231206 | 143600 | 14799795700 | 138900 | 138800 | 139000 | 138800 | 303 |
| 288 | 20231206 | 143500 | 14757700300 | 138900 | 138900 | 139000 | 138900 | 491 |
| 289 | 20231206 | 143400 | 14689492800 | 138900 | 139000 | 139000 | 138800 | 162 |
| 290 | 20231206 | 143300 | 14666994400 | 139000 | 139000 | 139100 | 139000 | 359 |
| 291 | 20231206 | 143200 | 14617079100 | 139000 | 138800 | 139000 | 138800 | 699 |
| 292 | 20231206 | 143100 | 14520001400 | 138800 | 138800 | 138900 | 138800 | 111 |
| 293 | 20231206 | 143000 | 14504593500 | 138900 | 138800 | 138900 | 138700 | 226 |
| 294 | 20231206 | 142900 | 14473220400 | 138800 | 138800 | 138900 | 138800 | 209 |
| 295 | 20231206 | 142800 | 14444211000 | 138800 | 138700 | 138800 | 138600 | 798 |
| 296 | 20231206 | 142700 | 14333491100 | 138700 | 138600 | 138700 | 138500 | 371 |
| 297 | 20231206 | 142600 | 14282057100 | 138500 | 138500 | 138600 | 138500 | 236 |
| 298 | 20231206 | 142500 | 14249358100 | 138500 | 138700 | 138800 | 138500 | 137 |
| 299 | 20231206 | 142400 | 14230370300 | 138700 | 138800 | 138800 | 138700 | 429 |
| 300 | 20231206 | 142300 | 14170861000 | 138800 | 138800 | 138800 | 138700 | 119 |
| 301 | 20231206 | 142200 | 14154350000 | 138800 | 138800 | 138900 | 138800 | 161 |
| 302 | 20231206 | 142100 | 14132002900 | 138900 | 138800 | 138900 | 138700 | 181 |
| 303 | 20231206 | 142000 | 14106880700 | 138700 | 138900 | 138900 | 138700 | 410 |
| 304 | 20231206 | 141900 | 14049945700 | 138900 | 139000 | 139100 | 138900 | 188 |
| 305 | 20231206 | 141800 | 14023814700 | 139100 | 138900 | 139200 | 138900 | 310 |
| 306 | 20231206 | 141700 | 13980699100 | 138900 | 138900 | 139000 | 138900 | 57 |
| 307 | 20231206 | 141600 | 13972780600 | 138900 | 139200 | 139200 | 138900 | 2100 |
| 308 | 20231206 | 141500 | 13680796000 | 139200 | 139100 | 139300 | 139000 | 1344 |
| 309 | 20231206 | 141400 | 13493677600 | 139100 | 139000 | 139100 | 139000 | 755 |
| 310 | 20231206 | 141300 | 13388722400 | 138900 | 138900 | 139000 | 138900 | 142 |
| 311 | 20231206 | 141200 | 13368998000 | 139000 | 138900 | 139000 | 138900 | 64 |
| 312 | 20231206 | 141100 | 13360105900 | 138900 | 138900 | 138900 | 138900 | 93 |
| 313 | 20231206 | 141000 | 13347188200 | 139000 | 138800 | 139000 | 138800 | 131 |
| 314 | 20231206 | 140900 | 13328997800 | 138800 | 138900 | 138900 | 138800 | 271 |
| 315 | 20231206 | 140800 | 13291359300 | 138800 | 138800 | 138800 | 138700 | 411 |
| 316 | 20231206 | 140700 | 13234316700 | 138800 | 138800 | 138800 | 138700 | 151 |
| 317 | 20231206 | 140600 | 13213361600 | 138800 | 138800 | 138800 | 138700 | 157 |
| 318 | 20231206 | 140500 | 13191578800 | 138800 | 138700 | 138800 | 138700 | 81 |
| 319 | 20231206 | 140400 | 13180340700 | 138800 | 138800 | 138800 | 138700 | 61 |
| 320 | 20231206 | 140300 | 13171878100 | 138800 | 138700 | 138800 | 138700 | 111 |
| 321 | 20231206 | 140200 | 13156476000 | 138700 | 138700 | 138800 | 138700 | 117 |
| 322 | 20231206 | 140100 | 13140241800 | 138700 | 138700 | 138800 | 138700 | 72 |
| 323 | 20231206 | 140000 | 13130254200 | 138700 | 138700 | 138900 | 138700 | 232 |
| 324 | 20231206 | 135900 | 13098058600 | 138800 | 138800 | 138900 | 138700 | 1043 |
| 325 | 20231206 | 135800 | 12953289000 | 138700 | 138700 | 138800 | 138700 | 90 |
| 326 | 20231206 | 135700 | 12940802700 | 138700 | 138700 | 138800 | 138700 | 139 |
| 327 | 20231206 | 135600 | 12921517900 | 138700 | 138700 | 138800 | 138600 | 247 |
| 328 | 20231206 | 135500 | 12887258900 | 138700 | 138600 | 138700 | 138600 | 60 |
| 329 | 20231206 | 135400 | 12878942100 | 138600 | 138600 | 138700 | 138600 | 180 |
| 330 | 20231206 | 135300 | 12853987700 | 138700 | 138600 | 138700 | 138600 | 77 |
| 331 | 20231206 | 135200 | 12843311100 | 138600 | 138700 | 138700 | 138600 | 103 |
| 332 | 20231206 | 135100 | 12829029600 | 138700 | 138600 | 138700 | 138600 | 110 |
| 333 | 20231206 | 135000 | 12813777600 | 138600 | 138600 | 138700 | 138600 | 97 |
| 334 | 20231206 | 134900 | 12800333100 | 138700 | 138800 | 138900 | 138700 | 1257 |
| 335 | 20231206 | 134800 | 12625973700 | 138800 | 138800 | 138900 | 138800 | 92 |
| 336 | 20231206 | 134700 | 12613199500 | 138800 | 138900 | 138900 | 138800 | 202 |
| 337 | 20231206 | 134600 | 12585149000 | 138800 | 138600 | 138900 | 138600 | 290 |
| 338 | 20231206 | 134500 | 12544901600 | 138600 | 138900 | 138900 | 138600 | 1223 |
| 339 | 20231206 | 134400 | 12375155000 | 138900 | 139100 | 139100 | 138800 | 329 |
| 340 | 20231206 | 134300 | 12329441800 | 139000 | 138900 | 139300 | 138900 | 1183 |
| 341 | 20231206 | 134200 | 12164942300 | 138900 | 138900 | 139000 | 138800 | 404 |
| 342 | 20231206 | 134100 | 12108842800 | 138900 | 138800 | 138900 | 138800 | 208 |
| 343 | 20231206 | 134000 | 12079955400 | 138900 | 138800 | 138900 | 138800 | 295 |
| 344 | 20231206 | 133900 | 12038989700 | 138900 | 138800 | 138900 | 138800 | 209 |
| 345 | 20231206 | 133800 | 12009975200 | 138900 | 138800 | 138900 | 138800 | 157 |
| 346 | 20231206 | 133700 | 11988174600 | 138800 | 138800 | 138900 | 138800 | 470 |
| 347 | 20231206 | 133600 | 11922932700 | 138700 | 138600 | 138800 | 138600 | 504 |
| 348 | 20231206 | 133500 | 11853019100 | 138700 | 138600 | 138700 | 138600 | 47 |
| 349 | 20231206 | 133400 | 11846504700 | 138600 | 138600 | 138700 | 138600 | 60 |
| 350 | 20231206 | 133300 | 11838186900 | 138600 | 138700 | 138800 | 138600 | 259 |
| 351 | 20231206 | 133200 | 11802262900 | 138600 | 138600 | 138800 | 138600 | 730 |
| 352 | 20231206 | 133100 | 11701049900 | 138500 | 138500 | 138600 | 138500 | 360 |
| 353 | 20231206 | 133000 | 11651183000 | 138500 | 138500 | 138600 | 138500 | 206 |
| 354 | 20231206 | 132900 | 11622646800 | 138500 | 138500 | 138700 | 138500 | 508 |
| 355 | 20231206 | 132800 | 11552244000 | 138500 | 138600 | 138600 | 138500 | 47 |
| 356 | 20231206 | 132700 | 11545733500 | 138500 | 138500 | 138600 | 138500 | 134 |
| 357 | 20231206 | 132600 | 11527165100 | 138500 | 138600 | 138600 | 138500 | 96 |
| 358 | 20231206 | 132500 | 11513865800 | 138500 | 138800 | 138800 | 138500 | 236 |
| 359 | 20231206 | 132400 | 11481117200 | 138900 | 138500 | 138900 | 138400 | 323 |
| 360 | 20231206 | 132300 | 11436338900 | 138500 | 138800 | 138900 | 138500 | 916 |
| 361 | 20231206 | 132200 | 11309215100 | 138900 | 138900 | 138900 | 138800 | 172 |
| 362 | 20231206 | 132100 | 11285328600 | 138900 | 138800 | 138900 | 138800 | 185 |
| 363 | 20231206 | 132000 | 11259634400 | 138800 | 138700 | 138900 | 138700 | 1112 |
| 364 | 20231206 | 131900 | 11105296700 | 138700 | 138800 | 138800 | 138600 | 592 |
| 365 | 20231206 | 131800 | 11023177900 | 138700 | 138600 | 138800 | 138600 | 516 |
| 366 | 20231206 | 131700 | 10951624100 | 138500 | 138500 | 138600 | 138400 | 146 |
| 367 | 20231206 | 131600 | 10931401000 | 138500 | 138600 | 138600 | 138500 | 385 |
| 368 | 20231206 | 131500 | 10878076600 | 138500 | 138600 | 138600 | 138500 | 54 |
| 369 | 20231206 | 131400 | 10870593700 | 138500 | 138400 | 138700 | 138400 | 763 |
| 370 | 20231206 | 131300 | 10764928400 | 138400 | 138400 | 138400 | 138300 | 145 |
| 371 | 20231206 | 131200 | 10744869400 | 138400 | 138300 | 138400 | 138300 | 62 |
| 372 | 20231206 | 131100 | 10736289700 | 138300 | 138300 | 138400 | 138300 | 40 |
| 373 | 20231206 | 131000 | 10730756500 | 138300 | 138400 | 138500 | 138300 | 189 |
| 374 | 20231206 | 130900 | 10704603000 | 138500 | 138500 | 138500 | 138400 | 110 |
| 375 | 20231206 | 130800 | 10689375500 | 138500 | 138500 | 138500 | 138400 | 153 |
| 376 | 20231206 | 130700 | 10668198400 | 138500 | 138400 | 138500 | 138300 | 213 |
| 377 | 20231206 | 130600 | 10638718700 | 138500 | 138400 | 138500 | 138300 | 198 |
| 378 | 20231206 | 130500 | 10611313600 | 138300 | 138400 | 138400 | 138300 | 61 |
| 379 | 20231206 | 130400 | 10602876300 | 138300 | 138300 | 138400 | 138200 | 217 |
| 380 | 20231206 | 130300 | 10572865300 | 138200 | 138400 | 138500 | 138200 | 271 |
| 381 | 20231206 | 130200 | 10535361800 | 138500 | 138200 | 138500 | 138100 | 543 |
| 382 | 20231206 | 130100 | 10460236600 | 138200 | 138200 | 138300 | 138100 | 298 |
| 383 | 20231206 | 130000 | 10419054500 | 138200 | 137900 | 138200 | 137900 | 429 |
| 384 | 20231206 | 125900 | 10359828500 | 138000 | 137900 | 138000 | 137900 | 175 |
| 385 | 20231206 | 125800 | 10335691600 | 138000 | 138000 | 138000 | 137900 | 39 |
| 386 | 20231206 | 125700 | 10330310800 | 137900 | 138000 | 138000 | 137900 | 86 |
| 387 | 20231206 | 125600 | 10318445200 | 138000 | 137900 | 138000 | 137900 | 48 |
| 388 | 20231206 | 125500 | 10311823000 | 138000 | 137900 | 138000 | 137800 | 186 |
| 389 | 20231206 | 125400 | 10286171500 | 137900 | 137800 | 137900 | 137800 | 62 |
| 390 | 20231206 | 125300 | 10277622700 | 137800 | 137900 | 137900 | 137800 | 42 |
| 391 | 20231206 | 125200 | 10271834000 | 137800 | 137600 | 137800 | 137600 | 639 |
| 392 | 20231206 | 125100 | 10183838200 | 137600 | 137700 | 137700 | 137600 | 70 |
| 393 | 20231206 | 125000 | 10174202900 | 137600 | 137600 | 137700 | 137600 | 202 |
| 394 | 20231206 | 124900 | 10146407000 | 137600 | 137700 | 137700 | 137600 | 49 |
| 395 | 20231206 | 124800 | 10139663300 | 137600 | 137600 | 137700 | 137600 | 85 |
| 396 | 20231206 | 124700 | 10127964700 | 137600 | 137600 | 137600 | 137600 | 31 |
| 397 | 20231206 | 124600 | 10123699100 | 137700 | 137600 | 137700 | 137600 | 29 |
| 398 | 20231206 | 124500 | 10119707500 | 137600 | 137600 | 137700 | 137600 | 167 |
| 399 | 20231206 | 124400 | 10096725500 | 137600 | 137500 | 137600 | 137500 | 45 |
| 400 | 20231206 | 124300 | 10090534800 | 137500 | 137600 | 137600 | 137500 | 59 |
| 401 | 20231206 | 124200 | 10082420400 | 137700 | 137600 | 137800 | 137600 | 614 |
| 402 | 20231206 | 124100 | 9997923300 | 137600 | 137800 | 137900 | 137600 | 64 |
| 403 | 20231206 | 124000 | 9989106900 | 137800 | 137900 | 137900 | 137800 | 310 |
| 404 | 20231206 | 123900 | 9946363700 | 137800 | 137700 | 137800 | 137700 | 155 |
| 405 | 20231206 | 123800 | 9925010000 | 137700 | 137800 | 137800 | 137700 | 259 |
| 406 | 20231206 | 123700 | 9889344500 | 137800 | 137700 | 137800 | 137700 | 20 |
| 407 | 20231206 | 123600 | 9886589900 | 137800 | 137700 | 137900 | 137700 | 67 |
| 408 | 20231206 | 123500 | 9877357700 | 137800 | 137800 | 137800 | 137700 | 191 |
| 409 | 20231206 | 123400 | 9851048200 | 137800 | 137800 | 137800 | 137800 | 27 |
| 410 | 20231206 | 123300 | 9847327600 | 137800 | 137800 | 137900 | 137800 | 217 |
| 411 | 20231206 | 123200 | 9817406100 | 137800 | 137900 | 138000 | 137800 | 113 |
| 412 | 20231206 | 123100 | 9801824200 | 137900 | 138000 | 138000 | 137900 | 141 |
| 413 | 20231206 | 123000 | 9782372300 | 137900 | 138000 | 138000 | 137800 | 91 |
| 414 | 20231206 | 122900 | 9769822000 | 137900 | 137900 | 138000 | 137800 | 128 |
| 415 | 20231206 | 122800 | 9752170600 | 137900 | 137900 | 137900 | 137800 | 189 |
| 416 | 20231206 | 122700 | 9726108900 | 137900 | 137800 | 137900 | 137800 | 123 |
| 417 | 20231206 | 122600 | 9709148500 | 137800 | 138000 | 138000 | 137800 | 105 |
| 418 | 20231206 | 122500 | 9694667400 | 137900 | 137900 | 138000 | 137800 | 188 |
| 419 | 20231206 | 122400 | 9668741600 | 138000 | 138000 | 138000 | 137800 | 131 |
| 420 | 20231206 | 122300 | 9650678800 | 137900 | 137800 | 138000 | 137800 | 44 |
| 421 | 20231206 | 122200 | 9644611100 | 138000 | 137900 | 138000 | 137800 | 292 |
| 422 | 20231206 | 122100 | 9604338900 | 137900 | 137900 | 138000 | 137900 | 77 |
| 423 | 20231206 | 122000 | 9593716900 | 137900 | 137900 | 138000 | 137900 | 48 |
| 424 | 20231206 | 121900 | 9587097300 | 137900 | 137900 | 137900 | 137900 | 37 |
| 425 | 20231206 | 121800 | 9581995000 | 137900 | 138000 | 138000 | 137900 | 51 |
| 426 | 20231206 | 121700 | 9574959100 | 137900 | 137900 | 138000 | 137900 | 68 |
| 427 | 20231206 | 121600 | 9565581600 | 137900 | 137900 | 137900 | 137900 | 108 |
| 428 | 20231206 | 121500 | 9550688400 | 137900 | 138000 | 138100 | 137900 | 80 |
| 429 | 20231206 | 121400 | 9539648300 | 138000 | 138000 | 138100 | 138000 | 293 |
| 430 | 20231206 | 121300 | 9499214200 | 138000 | 138100 | 138100 | 138000 | 30 |
| 431 | 20231206 | 121200 | 9495072300 | 138100 | 138000 | 138100 | 137900 | 89 |
| 432 | 20231206 | 121100 | 9482791900 | 137900 | 138000 | 138000 | 137900 | 101 |
| 433 | 20231206 | 121000 | 9468854400 | 138000 | 137900 | 138000 | 137900 | 411 |
| 434 | 20231206 | 120900 | 9412167800 | 138000 | 137900 | 138000 | 137900 | 111 |
| 435 | 20231206 | 120800 | 9396852600 | 137900 | 137900 | 138000 | 137900 | 187 |
| 436 | 20231206 | 120700 | 9371052900 | 137900 | 138000 | 138000 | 137900 | 273 |
| 437 | 20231206 | 120600 | 9333380800 | 138000 | 137900 | 138000 | 137900 | 108 |
| 438 | 20231206 | 120500 | 9318478900 | 137900 | 137900 | 137900 | 137900 | 39 |
| 439 | 20231206 | 120400 | 9313100800 | 137800 | 137900 | 137900 | 137800 | 45 |
| 440 | 20231206 | 120300 | 9306898300 | 137900 | 138100 | 138100 | 137800 | 342 |
| 441 | 20231206 | 120200 | 9259708100 | 138000 | 138000 | 138000 | 137900 | 150 |
| 442 | 20231206 | 120100 | 9239012100 | 137900 | 137900 | 138000 | 137900 | 46 |
| 443 | 20231206 | 120000 | 9232667700 | 137900 | 138000 | 138100 | 137900 | 147 |
| 444 | 20231206 | 115900 | 9212378600 | 138000 | 138200 | 138200 | 138000 | 91 |
| 445 | 20231206 | 115800 | 9199811900 | 138100 | 138100 | 138100 | 138000 | 147 |
| 446 | 20231206 | 115700 | 9179511500 | 138100 | 138100 | 138100 | 138000 | 184 |
| 447 | 20231206 | 115600 | 9154103300 | 138100 | 138000 | 138100 | 138000 | 32 |
| 448 | 20231206 | 115500 | 9149685400 | 138000 | 138100 | 138100 | 138000 | 74 |
| 449 | 20231206 | 115400 | 9139466400 | 138100 | 138200 | 138200 | 138100 | 160 |
| 450 | 20231206 | 115300 | 9117356800 | 138100 | 138000 | 138100 | 138000 | 66 |
| 451 | 20231206 | 115200 | 9108244000 | 138100 | 138200 | 138200 | 138100 | 94 |
| 452 | 20231206 | 115100 | 9095258000 | 138200 | 138100 | 138200 | 138100 | 140 |
| 453 | 20231206 | 115000 | 9075912600 | 138200 | 138100 | 138200 | 138000 | 113 |
| 454 | 20231206 | 114900 | 9060308900 | 138100 | 138200 | 138200 | 138100 | 76 |
| 455 | 20231206 | 114800 | 9049813000 | 138100 | 138100 | 138300 | 138100 | 79 |
| 456 | 20231206 | 114700 | 9038893200 | 138100 | 138100 | 138200 | 138100 | 76 |
| 457 | 20231206 | 114600 | 9028394200 | 138100 | 138100 | 138100 | 138000 | 189 |
| 458 | 20231206 | 114500 | 9002293600 | 138000 | 137900 | 138100 | 137800 | 136 |
| 459 | 20231206 | 114400 | 8983531300 | 137900 | 138200 | 138200 | 137900 | 516 |
| 460 | 20231206 | 114300 | 8912312400 | 138200 | 138300 | 138300 | 138100 | 325 |
| 461 | 20231206 | 114200 | 8867396500 | 138400 | 138400 | 138400 | 138200 | 80 |
| 462 | 20231206 | 114100 | 8856327600 | 138200 | 138600 | 138700 | 138200 | 1270 |
| 463 | 20231206 | 114000 | 8680408100 | 138600 | 138700 | 138700 | 138600 | 68 |
| 464 | 20231206 | 113900 | 8670980000 | 138700 | 138700 | 138700 | 138600 | 282 |
| 465 | 20231206 | 113800 | 8631872800 | 138700 | 138600 | 138700 | 138500 | 463 |
| 466 | 20231206 | 113700 | 8567697200 | 138600 | 138600 | 138600 | 138500 | 57 |
| 467 | 20231206 | 113600 | 8559799900 | 138500 | 138500 | 138600 | 138500 | 318 |
| 468 | 20231206 | 113500 | 8515753100 | 138500 | 138300 | 138500 | 138200 | 647 |
| 469 | 20231206 | 113400 | 8426288300 | 138200 | 138200 | 138300 | 138200 | 85 |
| 470 | 20231206 | 113300 | 8414540400 | 138200 | 138300 | 138400 | 138200 | 263 |
| 471 | 20231206 | 113200 | 8378167800 | 138300 | 138300 | 138400 | 138300 | 97 |
| 472 | 20231206 | 113100 | 8364745800 | 138400 | 138200 | 138400 | 138200 | 156 |
| 473 | 20231206 | 113000 | 8343171800 | 138200 | 138200 | 138300 | 138100 | 319 |
| 474 | 20231206 | 112900 | 8299087500 | 138200 | 138400 | 138400 | 138200 | 657 |
| 475 | 20231206 | 112800 | 8208270100 | 138400 | 138400 | 138500 | 138400 | 64 |
| 476 | 20231206 | 112700 | 8199411600 | 138400 | 138300 | 138400 | 138200 | 292 |
| 477 | 20231206 | 112600 | 8159002600 | 138300 | 138400 | 138400 | 138300 | 694 |
| 478 | 20231206 | 112500 | 8062978600 | 138300 | 138400 | 138500 | 138300 | 100 |
| 479 | 20231206 | 112400 | 8049140400 | 138500 | 138500 | 138600 | 138400 | 333 |
| 480 | 20231206 | 112300 | 8003007600 | 138500 | 138400 | 138500 | 138400 | 124 |
| 481 | 20231206 | 112200 | 7985840600 | 138400 | 138100 | 138600 | 138100 | 2180 |
| 482 | 20231206 | 112100 | 7684266400 | 138000 | 137900 | 138100 | 137900 | 434 |
| 483 | 20231206 | 112000 | 7624375200 | 137900 | 137900 | 138000 | 137900 | 353 |
| 484 | 20231206 | 111900 | 7575681000 | 137900 | 137900 | 138000 | 137800 | 361 |
| 485 | 20231206 | 111800 | 7525894100 | 137900 | 137800 | 137900 | 137700 | 253 |
| 486 | 20231206 | 111700 | 7491029800 | 137800 | 137700 | 137800 | 137700 | 37 |
| 487 | 20231206 | 111600 | 7485934500 | 137700 | 137900 | 137900 | 137700 | 275 |
| 488 | 20231206 | 111500 | 7448037900 | 137900 | 137400 | 137900 | 137300 | 428 |
| 489 | 20231206 | 111400 | 7389144500 | 137400 | 137400 | 137400 | 137300 | 57 |
| 490 | 20231206 | 111300 | 7381317100 | 137300 | 137400 | 137400 | 137300 | 80 |
| 491 | 20231206 | 111200 | 7370329900 | 137500 | 137400 | 137500 | 137400 | 178 |
| 492 | 20231206 | 111100 | 7345869500 | 137400 | 137500 | 137500 | 137400 | 62 |
| 493 | 20231206 | 111000 | 7337350500 | 137500 | 137500 | 137500 | 137400 | 154 |
| 494 | 20231206 | 110900 | 7316180700 | 137500 | 137400 | 137500 | 137300 | 134 |
| 495 | 20231206 | 110800 | 7297761000 | 137400 | 137200 | 137400 | 137200 | 302 |
| 496 | 20231206 | 110700 | 7256313100 | 137200 | 137200 | 137200 | 137100 | 35 |
| 497 | 20231206 | 110600 | 7251513000 | 137200 | 137100 | 137200 | 137100 | 144 |
| 498 | 20231206 | 110500 | 7231764200 | 137100 | 137100 | 137200 | 137100 | 77 |
| 499 | 20231206 | 110400 | 7221205300 | 137100 | 137200 | 137200 | 137000 | 36 |
| 500 | 20231206 | 110300 | 7216269900 | 137100 | 137200 | 137200 | 137100 | 155 |
| 501 | 20231206 | 110200 | 7195019100 | 137100 | 137100 | 137200 | 137100 | 58 |
| 502 | 20231206 | 110100 | 7187062900 | 137100 | 137100 | 137200 | 137100 | 216 |
| 503 | 20231206 | 110000 | 7157449200 | 137000 | 137100 | 137100 | 137000 | 55 |
| 504 | 20231206 | 105900 | 7149914000 | 137000 | 137100 | 137100 | 137000 | 261 |
| 505 | 20231206 | 105800 | 7114132800 | 137100 | 137200 | 137200 | 137100 | 88 |
| 506 | 20231206 | 105700 | 7102067400 | 137100 | 137100 | 137200 | 137100 | 119 |
| 507 | 20231206 | 105600 | 7085752200 | 137000 | 137200 | 137200 | 137000 | 151 |
| 508 | 20231206 | 105500 | 7065041800 | 137200 | 137300 | 137300 | 137200 | 130 |
| 509 | 20231206 | 105400 | 7047205100 | 137300 | 137300 | 137400 | 137200 | 104 |
| 510 | 20231206 | 105300 | 7032926200 | 137300 | 137700 | 137700 | 137300 | 373 |
| 511 | 20231206 | 105200 | 6981637200 | 137700 | 137700 | 137800 | 137700 | 300 |
| 512 | 20231206 | 105100 | 6940327000 | 137600 | 137600 | 137600 | 137600 | 141 |
| 513 | 20231206 | 105000 | 6920925400 | 137600 | 137400 | 137600 | 137400 | 175 |
| 514 | 20231206 | 104900 | 6896870200 | 137400 | 137400 | 137500 | 137300 | 74 |
| 515 | 20231206 | 104800 | 6886698900 | 137500 | 137300 | 137500 | 137300 | 102 |
| 516 | 20231206 | 104700 | 6872681400 | 137300 | 137200 | 137400 | 137200 | 118 |
| 517 | 20231206 | 104600 | 6856474300 | 137400 | 137600 | 137700 | 137200 | 398 |
| 518 | 20231206 | 104500 | 6801730600 | 137600 | 137400 | 137600 | 137300 | 525 |
| 519 | 20231206 | 104400 | 6729591600 | 137400 | 137300 | 137400 | 137300 | 84 |
| 520 | 20231206 | 104300 | 6718058100 | 137400 | 137400 | 137400 | 137300 | 129 |
| 521 | 20231206 | 104200 | 6700343900 | 137400 | 137300 | 137400 | 137300 | 29 |
| 522 | 20231206 | 104100 | 6696361500 | 137400 | 137500 | 137500 | 137400 | 295 |
| 523 | 20231206 | 104000 | 6655826700 | 137500 | 137500 | 137500 | 137400 | 150 |
| 524 | 20231206 | 103900 | 6635204300 | 137400 | 137200 | 137500 | 137100 | 321 |
| 525 | 20231206 | 103800 | 6591148200 | 137100 | 137100 | 137200 | 137100 | 64 |
| 526 | 20231206 | 103700 | 6582370500 | 137100 | 137200 | 137200 | 137100 | 40 |
| 527 | 20231206 | 103600 | 6576884800 | 137200 | 137400 | 137500 | 137200 | 125 |
| 528 | 20231206 | 103500 | 6559707500 | 137400 | 137000 | 137500 | 137000 | 241 |
| 529 | 20231206 | 103400 | 6526644800 | 137000 | 137200 | 137200 | 137000 | 54 |
| 530 | 20231206 | 103300 | 6519240400 | 137100 | 137200 | 137200 | 137100 | 34 |
| 531 | 20231206 | 103200 | 6514577300 | 137200 | 137300 | 137300 | 137100 | 112 |
| 532 | 20231206 | 103100 | 6499203100 | 137300 | 137400 | 137400 | 137300 | 28 |
| 533 | 20231206 | 103000 | 6495356800 | 137400 | 137500 | 137500 | 137300 | 88 |
| 534 | 20231206 | 102900 | 6483267000 | 137500 | 137500 | 137500 | 137500 | 195 |
| 535 | 20231206 | 102800 | 6456454500 | 137400 | 136900 | 137400 | 136900 | 558 |
| 536 | 20231206 | 102700 | 6379941600 | 136900 | 136900 | 137000 | 136900 | 175 |
| 537 | 20231206 | 102600 | 6355972400 | 137000 | 137100 | 137100 | 137000 | 88 |
| 538 | 20231206 | 102500 | 6343915600 | 137100 | 137100 | 137100 | 137000 | 62 |
| 539 | 20231206 | 102400 | 6335418200 | 137000 | 137200 | 137200 | 137000 | 260 |
| 540 | 20231206 | 102300 | 6299770400 | 137200 | 137200 | 137300 | 137100 | 319 |
| 541 | 20231206 | 102200 | 6256009200 | 137300 | 137200 | 137300 | 137200 | 145 |
| 542 | 20231206 | 102100 | 6236113900 | 137200 | 137200 | 137300 | 137200 | 12 |
| 543 | 20231206 | 102000 | 6234466500 | 137200 | 137400 | 137400 | 137200 | 158 |
| 544 | 20231206 | 101900 | 6212779300 | 137400 | 137500 | 137500 | 137400 | 136 |
| 545 | 20231206 | 101800 | 6194083300 | 137300 | 137300 | 137500 | 137200 | 191 |
| 546 | 20231206 | 101700 | 6167845200 | 137200 | 137400 | 137500 | 137200 | 483 |
| 547 | 20231206 | 101600 | 6101495600 | 137400 | 137700 | 137700 | 137400 | 202 |
| 548 | 20231206 | 101500 | 6073711900 | 137700 | 137700 | 137700 | 137600 | 522 |
| 549 | 20231206 | 101400 | 6001841700 | 137700 | 137500 | 137700 | 137500 | 273 |
| 550 | 20231206 | 101300 | 5964276600 | 137600 | 137500 | 137600 | 137400 | 65 |
| 551 | 20231206 | 101200 | 5955335900 | 137400 | 137600 | 137600 | 137400 | 288 |
| 552 | 20231206 | 101100 | 5915734300 | 137700 | 137800 | 138000 | 137400 | 697 |
| 553 | 20231206 | 101000 | 5819718000 | 137900 | 138000 | 138000 | 137800 | 342 |
| 554 | 20231206 | 100900 | 5772567500 | 138000 | 137400 | 138000 | 137400 | 1652 |
| 555 | 20231206 | 100800 | 5544980200 | 137400 | 137100 | 137400 | 137100 | 445 |
| 556 | 20231206 | 100700 | 5483882300 | 137100 | 137000 | 137100 | 137000 | 276 |
| 557 | 20231206 | 100600 | 5446046200 | 137100 | 137000 | 137100 | 137000 | 118 |
| 558 | 20231206 | 100500 | 5429874300 | 137000 | 137000 | 137100 | 137000 | 45 |
| 559 | 20231206 | 100400 | 5423707500 | 137100 | 137100 | 137100 | 137000 | 83 |
| 560 | 20231206 | 100300 | 5412329500 | 137100 | 137100 | 137200 | 137100 | 82 |
| 561 | 20231206 | 100200 | 5401086900 | 137100 | 137300 | 137300 | 137100 | 140 |
| 562 | 20231206 | 100100 | 5381881100 | 137200 | 137200 | 137300 | 137200 | 88 |
| 563 | 20231206 | 100000 | 5369804200 | 137200 | 137300 | 137300 | 137200 | 92 |
| 564 | 20231206 | 095900 | 5357178400 | 137300 | 137400 | 137400 | 137300 | 480 |
| 565 | 20231206 | 095800 | 5291255700 | 137400 | 137000 | 137600 | 137000 | 1058 |
| 566 | 20231206 | 095700 | 5145882100 | 137000 | 136500 | 137000 | 136500 | 781 |
| 567 | 20231206 | 095600 | 5039089100 | 136500 | 136000 | 136600 | 136000 | 1299 |
| 568 | 20231206 | 095500 | 4862051500 | 136100 | 136100 | 136200 | 136000 | 546 |
| 569 | 20231206 | 095400 | 4787763100 | 136100 | 136000 | 136200 | 136000 | 633 |
| 570 | 20231206 | 095300 | 4701647400 | 136000 | 136100 | 136100 | 136000 | 489 |
| 571 | 20231206 | 095200 | 4635124100 | 136100 | 136200 | 136200 | 136100 | 357 |
| 572 | 20231206 | 095100 | 4586502000 | 136200 | 136000 | 136200 | 136000 | 622 |
| 573 | 20231206 | 095000 | 4501844900 | 136000 | 136300 | 136400 | 136000 | 820 |
| 574 | 20231206 | 094900 | 4390189100 | 136300 | 136300 | 136500 | 136300 | 562 |
| 575 | 20231206 | 094800 | 4313537100 | 136400 | 136400 | 136600 | 136400 | 718 |
| 576 | 20231206 | 094700 | 4215504100 | 136400 | 136100 | 136400 | 136100 | 900 |
| 577 | 20231206 | 094600 | 4092923500 | 136100 | 136000 | 136300 | 136000 | 887 |
| 578 | 20231206 | 094500 | 3972187700 | 136000 | 136100 | 136400 | 136000 | 995 |
| 579 | 20231206 | 094400 | 3836776800 | 136200 | 136400 | 136400 | 136100 | 589 |
| 580 | 20231206 | 094300 | 3756472500 | 136400 | 136800 | 136800 | 136400 | 363 |
| 581 | 20231206 | 094200 | 3706884200 | 136900 | 136800 | 137100 | 136800 | 493 |
| 582 | 20231206 | 094100 | 3639377000 | 136800 | 136100 | 136800 | 136100 | 256 |
| 583 | 20231206 | 094000 | 3604445100 | 136100 | 135900 | 136100 | 135800 | 878 |
| 584 | 20231206 | 093900 | 3485094300 | 135900 | 135900 | 136100 | 135900 | 46 |
| 585 | 20231206 | 093800 | 3478839400 | 135900 | 135900 | 136000 | 135900 | 216 |
| 586 | 20231206 | 093700 | 3449467100 | 135900 | 136000 | 136000 | 135900 | 222 |
| 587 | 20231206 | 093600 | 3419281200 | 136100 | 136000 | 136100 | 135900 | 51 |
| 588 | 20231206 | 093500 | 3412345500 | 135900 | 136100 | 136200 | 135900 | 456 |
| 589 | 20231206 | 093400 | 3350327900 | 136100 | 136500 | 136500 | 136100 | 737 |
| 590 | 20231206 | 093300 | 3249923100 | 136600 | 136300 | 136700 | 136300 | 220 |
| 591 | 20231206 | 093200 | 3219895700 | 136300 | 136200 | 136300 | 136200 | 243 |
| 592 | 20231206 | 093100 | 3186792700 | 136200 | 136000 | 136200 | 136000 | 104 |
| 593 | 20231206 | 093000 | 3172639100 | 136000 | 136000 | 136200 | 136000 | 246 |
| 594 | 20231206 | 092900 | 3139175600 | 136100 | 136100 | 136300 | 135800 | 452 |
| 595 | 20231206 | 092800 | 3077712800 | 136100 | 136300 | 136300 | 136000 | 511 |
| 596 | 20231206 | 092700 | 3008139800 | 136300 | 136500 | 136500 | 136300 | 157 |
| 597 | 20231206 | 092600 | 2986715800 | 136500 | 136500 | 136700 | 136500 | 361 |
| 598 | 20231206 | 092500 | 2937437000 | 136600 | 136900 | 136900 | 136600 | 379 |
| 599 | 20231206 | 092400 | 2885658700 | 136900 | 136900 | 137000 | 136700 | 584 |
| 600 | 20231206 | 092300 | 2805705100 | 136900 | 137300 | 137300 | 136900 | 980 |
| 601 | 20231206 | 092200 | 2671464500 | 137300 | 137700 | 137700 | 137300 | 382 |
| 602 | 20231206 | 092100 | 2618934400 | 137600 | 137900 | 138000 | 137600 | 647 |
| 603 | 20231206 | 092000 | 2529765000 | 137800 | 137700 | 138100 | 137700 | 1346 |
| 604 | 20231206 | 091900 | 2344124200 | 137800 | 137600 | 137800 | 137600 | 1241 |
| 605 | 20231206 | 091800 | 2173202400 | 137500 | 137500 | 137600 | 137400 | 356 |
| 606 | 20231206 | 091700 | 2124259500 | 137500 | 137400 | 137600 | 137400 | 564 |
| 607 | 20231206 | 091600 | 2046717200 | 137400 | 137200 | 137400 | 137200 | 253 |
| 608 | 20231206 | 091500 | 2011978300 | 137200 | 136800 | 137200 | 136600 | 259 |
| 609 | 20231206 | 091400 | 1976503400 | 136600 | 136500 | 136700 | 136500 | 163 |
| 610 | 20231206 | 091300 | 1954237400 | 136500 | 137000 | 137000 | 136400 | 816 |
| 611 | 20231206 | 091200 | 1842781900 | 137000 | 137000 | 137400 | 137000 | 312 |
| 612 | 20231206 | 091100 | 1799982400 | 137000 | 137000 | 137000 | 136700 | 1000 |
| 613 | 20231206 | 091000 | 1663171900 | 137100 | 136800 | 137200 | 136800 | 387 |
| 614 | 20231206 | 090900 | 1610153200 | 136800 | 136600 | 136900 | 136600 | 510 |
| 615 | 20231206 | 090800 | 1540416300 | 136600 | 136500 | 136700 | 136400 | 716 |
| 616 | 20231206 | 090700 | 1442655000 | 136500 | 136900 | 137000 | 136500 | 541 |
| 617 | 20231206 | 090600 | 1368671400 | 136800 | 136600 | 137000 | 136600 | 180 |
| 618 | 20231206 | 090500 | 1344046700 | 136900 | 136700 | 137000 | 136600 | 626 |
| 619 | 20231206 | 090400 | 1258427000 | 136700 | 137800 | 137800 | 136700 | 1318 |
| 620 | 20231206 | 090300 | 1077242900 | 137800 | 137100 | 137900 | 137000 | 1272 |
| 621 | 20231206 | 090200 | 902118100 | 137200 | 136900 | 137200 | 136500 | 1791 |
| 622 | 20231206 | 090100 | 656938100 | 136900 | 137200 | 137300 | 136700 | 677 |
| 623 | 20231206 | 090000 | 564119600 | 137400 | 137600 | 137900 | 137200 | 4077 |