35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 185600 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 13301 |
| 3 | 20231207 | 185500 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 4 | 20231207 | 185400 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 5 | 20231207 | 185300 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 6 | 20231207 | 185200 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 7 | 20231207 | 185100 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 8 | 20231207 | 185000 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 9 | 20231207 | 184900 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 10 | 20231207 | 184800 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 11 | 20231207 | 184700 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 12 | 20231207 | 184600 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 13 | 20231207 | 184500 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 14 | 20231207 | 184400 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 15 | 20231207 | 184300 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 16 | 20231207 | 184200 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 17 | 20231207 | 184100 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 18 | 20231207 | 184000 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 19 | 20231207 | 183900 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 20 | 20231207 | 183800 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 21 | 20231207 | 183700 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 22 | 20231207 | 183600 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 23 | 20231207 | 183500 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 24 | 20231207 | 183400 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 25 | 20231207 | 183300 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 26 | 20231207 | 183200 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 27 | 20231207 | 183100 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 28 | 20231207 | 183000 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 29 | 20231207 | 182900 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 30 | 20231207 | 182800 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 31 | 20231207 | 182700 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 32 | 20231207 | 182600 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 13301 |
| 33 | 20231207 | 182500 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 34 | 20231207 | 182400 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 35 | 20231207 | 182300 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 36 | 20231207 | 182200 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 37 | 20231207 | 182100 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 38 | 20231207 | 182000 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 39 | 20231207 | 181900 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 40 | 20231207 | 181800 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 41 | 20231207 | 181700 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 42 | 20231207 | 181600 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 43 | 20231207 | 181500 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 44 | 20231207 | 181400 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 45 | 20231207 | 181300 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 46 | 20231207 | 181200 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 47 | 20231207 | 181100 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 48 | 20231207 | 181000 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 49 | 20231207 | 180900 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 50 | 20231207 | 180800 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 51 | 20231207 | 180700 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 52 | 20231207 | 180600 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 53 | 20231207 | 180500 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 54 | 20231207 | 180400 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 55 | 20231207 | 180300 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 56 | 20231207 | 180200 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 57 | 20231207 | 180100 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 58 | 20231207 | 180000 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 59 | 20231207 | 175900 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 60 | 20231207 | 175800 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 61 | 20231207 | 175700 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 62 | 20231207 | 175600 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 13301 |
| 63 | 20231207 | 175500 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 64 | 20231207 | 175400 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 65 | 20231207 | 175300 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 66 | 20231207 | 175200 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 67 | 20231207 | 175100 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 68 | 20231207 | 175000 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 69 | 20231207 | 174900 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 70 | 20231207 | 174800 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 71 | 20231207 | 174700 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 72 | 20231207 | 174600 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 73 | 20231207 | 174500 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 74 | 20231207 | 174400 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 75 | 20231207 | 174300 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 76 | 20231207 | 174200 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 77 | 20231207 | 174100 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 78 | 20231207 | 174000 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 79 | 20231207 | 173900 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 80 | 20231207 | 173800 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 81 | 20231207 | 173700 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 82 | 20231207 | 173600 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 83 | 20231207 | 173500 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 84 | 20231207 | 173400 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 85 | 20231207 | 173300 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 86 | 20231207 | 173200 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 87 | 20231207 | 173100 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 88 | 20231207 | 173000 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 89 | 20231207 | 172900 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 90 | 20231207 | 172800 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 91 | 20231207 | 172700 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 92 | 20231207 | 172600 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 13301 |
| 93 | 20231207 | 172500 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 94 | 20231207 | 172400 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 95 | 20231207 | 172300 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 96 | 20231207 | 172200 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 97 | 20231207 | 172100 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 98 | 20231207 | 172000 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 99 | 20231207 | 171900 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 100 | 20231207 | 171800 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 101 | 20231207 | 171700 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 102 | 20231207 | 171600 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 103 | 20231207 | 171500 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 104 | 20231207 | 171400 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 105 | 20231207 | 171300 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 106 | 20231207 | 171200 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 107 | 20231207 | 171100 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 108 | 20231207 | 171000 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 109 | 20231207 | 170900 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 110 | 20231207 | 170800 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 111 | 20231207 | 170700 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 112 | 20231207 | 170600 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 113 | 20231207 | 170500 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 114 | 20231207 | 170400 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 115 | 20231207 | 170300 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 116 | 20231207 | 170200 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 117 | 20231207 | 170100 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 118 | 20231207 | 170000 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 119 | 20231207 | 165900 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 120 | 20231207 | 165800 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 121 | 20231207 | 165700 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 122 | 20231207 | 165600 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 13301 |
| 123 | 20231207 | 165500 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 124 | 20231207 | 165400 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 125 | 20231207 | 165300 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 126 | 20231207 | 165200 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 127 | 20231207 | 165100 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 128 | 20231207 | 165000 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 129 | 20231207 | 164900 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 130 | 20231207 | 164800 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 131 | 20231207 | 164700 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 132 | 20231207 | 164600 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 133 | 20231207 | 164500 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 134 | 20231207 | 164400 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 135 | 20231207 | 164300 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 136 | 20231207 | 164200 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 137 | 20231207 | 164100 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 138 | 20231207 | 164000 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 139 | 20231207 | 163900 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 140 | 20231207 | 163800 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 141 | 20231207 | 163700 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 142 | 20231207 | 163600 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 143 | 20231207 | 163500 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 144 | 20231207 | 163400 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 145 | 20231207 | 163300 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 146 | 20231207 | 163200 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 147 | 20231207 | 163100 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 148 | 20231207 | 163000 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 149 | 20231207 | 162900 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 150 | 20231207 | 162800 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 151 | 20231207 | 162700 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 152 | 20231207 | 162600 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 13301 |
| 153 | 20231207 | 162500 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 154 | 20231207 | 162400 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 155 | 20231207 | 162300 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 156 | 20231207 | 162200 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 157 | 20231207 | 162100 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 158 | 20231207 | 162000 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 159 | 20231207 | 161900 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 160 | 20231207 | 161800 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 161 | 20231207 | 161700 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 162 | 20231207 | 161600 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 163 | 20231207 | 161500 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 164 | 20231207 | 161400 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 165 | 20231207 | 161300 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 166 | 20231207 | 161200 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 167 | 20231207 | 161100 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 168 | 20231207 | 161000 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 169 | 20231207 | 160900 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 170 | 20231207 | 160800 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 171 | 20231207 | 160700 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 172 | 20231207 | 160600 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 173 | 20231207 | 160500 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 174 | 20231207 | 160400 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 175 | 20231207 | 160300 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 176 | 20231207 | 160200 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 177 | 20231207 | 160100 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 178 | 20231207 | 160000 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 179 | 20231207 | 155900 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 180 | 20231207 | 155800 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 181 | 20231207 | 155700 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 182 | 20231207 | 155600 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 13301 |
| 183 | 20231207 | 155500 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 184 | 20231207 | 155400 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 185 | 20231207 | 155300 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 186 | 20231207 | 155200 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 187 | 20231207 | 155100 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 188 | 20231207 | 155000 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 189 | 20231207 | 154900 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 190 | 20231207 | 154800 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 191 | 20231207 | 154700 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 192 | 20231207 | 154600 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 193 | 20231207 | 154500 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 194 | 20231207 | 154400 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 195 | 20231207 | 154300 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 196 | 20231207 | 154200 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 197 | 20231207 | 154100 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 198 | 20231207 | 154000 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 199 | 20231207 | 153900 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 200 | 20231207 | 153800 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 201 | 20231207 | 153700 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 202 | 20231207 | 153600 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 203 | 20231207 | 153500 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 204 | 20231207 | 153400 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 205 | 20231207 | 153300 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 206 | 20231207 | 153200 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 207 | 20231207 | 153100 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 208 | 20231207 | 153000 | 77358496600 | 133400 | 133400 | 133400 | 133400 | 13301 |
| 209 | 20231207 | 152900 | 75584143200 | 133100 | 133100 | 133100 | 133100 | 0 |
| 210 | 20231207 | 152800 | 75584143200 | 133100 | 133100 | 133100 | 133100 | 0 |
| 211 | 20231207 | 152700 | 75584143200 | 133100 | 133100 | 133100 | 133100 | 0 |
| 212 | 20231207 | 152600 | 75584143200 | 133100 | 133100 | 133100 | 133100 | 0 |
| 213 | 20231207 | 152500 | 75584143200 | 133100 | 133100 | 133100 | 133100 | 0 |
| 214 | 20231207 | 152400 | 75584143200 | 133100 | 133100 | 133100 | 133100 | 0 |
| 215 | 20231207 | 152300 | 75584143200 | 133100 | 133100 | 133100 | 133100 | 0 |
| 216 | 20231207 | 152200 | 75584143200 | 133100 | 133100 | 133100 | 133100 | 0 |
| 217 | 20231207 | 152100 | 75584143200 | 133100 | 133100 | 133100 | 133100 | 0 |
| 218 | 20231207 | 152000 | 75584143200 | 133100 | 133100 | 133100 | 133100 | 0 |
| 219 | 20231207 | 151900 | 75584143200 | 133100 | 133200 | 133200 | 133000 | 1222 |
| 220 | 20231207 | 151800 | 75421517700 | 133200 | 133500 | 133500 | 133200 | 1067 |
| 221 | 20231207 | 151700 | 75279275800 | 133500 | 133400 | 133500 | 133300 | 838 |
| 222 | 20231207 | 151600 | 75167476300 | 133500 | 133300 | 133500 | 133200 | 1658 |
| 223 | 20231207 | 151500 | 74946323200 | 133300 | 133500 | 133500 | 133100 | 1567 |
| 224 | 20231207 | 151400 | 74737335900 | 133500 | 133500 | 133600 | 133400 | 1534 |
| 225 | 20231207 | 151300 | 74532553700 | 133400 | 133600 | 133600 | 133400 | 1870 |
| 226 | 20231207 | 151200 | 74282961900 | 133300 | 133300 | 133600 | 133100 | 2213 |
| 227 | 20231207 | 151100 | 73987835600 | 133200 | 133000 | 133200 | 132900 | 1487 |
| 228 | 20231207 | 151000 | 73790050500 | 133000 | 132900 | 133100 | 132800 | 1179 |
| 229 | 20231207 | 150900 | 73633307700 | 132900 | 132600 | 134000 | 132600 | 698 |
| 230 | 20231207 | 150800 | 73540458100 | 132600 | 132600 | 133800 | 132400 | 3986 |
| 231 | 20231207 | 150700 | 73011399600 | 132600 | 132400 | 132600 | 132300 | 2946 |
| 232 | 20231207 | 150600 | 72621355600 | 132500 | 132800 | 132900 | 132400 | 5004 |
| 233 | 20231207 | 150500 | 71958108800 | 132400 | 132500 | 132600 | 132200 | 2236 |
| 234 | 20231207 | 150400 | 71662116200 | 132500 | 132900 | 132900 | 132400 | 3819 |
| 235 | 20231207 | 150300 | 71156075800 | 132900 | 133100 | 133200 | 132700 | 5387 |
| 236 | 20231207 | 150200 | 70440507900 | 133100 | 133000 | 133200 | 133000 | 2304 |
| 237 | 20231207 | 150100 | 70134004900 | 133100 | 133100 | 133100 | 133000 | 708 |
| 238 | 20231207 | 150000 | 70039804700 | 133000 | 133000 | 133100 | 133000 | 727 |
| 239 | 20231207 | 145900 | 69943091000 | 133100 | 133100 | 133100 | 133000 | 1256 |
| 240 | 20231207 | 145800 | 69776003400 | 133000 | 133000 | 133100 | 133000 | 1406 |
| 241 | 20231207 | 145700 | 69588981200 | 133100 | 133100 | 133200 | 133000 | 731 |
| 242 | 20231207 | 145600 | 69491679200 | 133200 | 133200 | 133200 | 133100 | 987 |
| 243 | 20231207 | 145500 | 69360287200 | 133200 | 133300 | 133300 | 133100 | 1232 |
| 244 | 20231207 | 145400 | 69196278100 | 133100 | 133200 | 133300 | 133100 | 2775 |
| 245 | 20231207 | 145300 | 68826833600 | 133200 | 133300 | 133400 | 133100 | 3811 |
| 246 | 20231207 | 145200 | 68319123400 | 133400 | 133400 | 133500 | 133300 | 405 |
| 247 | 20231207 | 145100 | 68265099000 | 133400 | 133300 | 133500 | 133300 | 1266 |
| 248 | 20231207 | 145000 | 68096273000 | 133400 | 133300 | 133500 | 133300 | 1254 |
| 249 | 20231207 | 144900 | 67929013400 | 133300 | 133400 | 133400 | 133300 | 935 |
| 250 | 20231207 | 144800 | 67804352900 | 133300 | 133500 | 133500 | 133300 | 591 |
| 251 | 20231207 | 144700 | 67725518000 | 133400 | 133500 | 133600 | 133300 | 1070 |
| 252 | 20231207 | 144600 | 67582705400 | 133500 | 133600 | 133600 | 133500 | 573 |
| 253 | 20231207 | 144500 | 67506193800 | 133500 | 133600 | 133600 | 133500 | 283 |
| 254 | 20231207 | 144400 | 67468406300 | 133500 | 133600 | 133600 | 133500 | 508 |
| 255 | 20231207 | 144300 | 67400563600 | 133500 | 133600 | 133700 | 133500 | 567 |
| 256 | 20231207 | 144200 | 67324804600 | 133700 | 133700 | 133800 | 133500 | 1320 |
| 257 | 20231207 | 144100 | 67148448400 | 133700 | 133800 | 133900 | 133700 | 1031 |
| 258 | 20231207 | 144000 | 67010567700 | 133900 | 134000 | 134100 | 133800 | 671 |
| 259 | 20231207 | 143900 | 66920729700 | 134100 | 134100 | 134200 | 133900 | 1150 |
| 260 | 20231207 | 143800 | 66766572800 | 134100 | 134100 | 134200 | 134000 | 600 |
| 261 | 20231207 | 143700 | 66686112600 | 134000 | 134100 | 134200 | 134000 | 368 |
| 262 | 20231207 | 143600 | 66636770800 | 134200 | 134200 | 134200 | 134100 | 514 |
| 263 | 20231207 | 143500 | 66567816900 | 134200 | 134100 | 134200 | 134000 | 1213 |
| 264 | 20231207 | 143400 | 66405105300 | 134100 | 134000 | 134100 | 134000 | 752 |
| 265 | 20231207 | 143300 | 66304309100 | 134000 | 134100 | 134100 | 134000 | 481 |
| 266 | 20231207 | 143200 | 66239836300 | 134000 | 134100 | 134200 | 134000 | 1241 |
| 267 | 20231207 | 143100 | 66073413900 | 134100 | 133900 | 134100 | 133800 | 1106 |
| 268 | 20231207 | 143000 | 65925347000 | 133900 | 134000 | 134100 | 133700 | 1520 |
| 269 | 20231207 | 142900 | 65721896400 | 134000 | 134100 | 134100 | 134000 | 1401 |
| 270 | 20231207 | 142800 | 65534101600 | 134000 | 134300 | 134400 | 134000 | 2000 |
| 271 | 20231207 | 142700 | 65265842500 | 134400 | 133500 | 134500 | 133400 | 4617 |
| 272 | 20231207 | 142600 | 64647259600 | 133500 | 133300 | 133500 | 133300 | 1296 |
| 273 | 20231207 | 142500 | 64474314800 | 133300 | 133400 | 133500 | 133300 | 1674 |
| 274 | 20231207 | 142400 | 64250989700 | 133500 | 133400 | 133500 | 133400 | 415 |
| 275 | 20231207 | 142300 | 64195611500 | 133500 | 133400 | 133500 | 133400 | 656 |
| 276 | 20231207 | 142200 | 64108078900 | 133500 | 133400 | 133500 | 133400 | 452 |
| 277 | 20231207 | 142100 | 64047760200 | 133400 | 133400 | 133500 | 133400 | 511 |
| 278 | 20231207 | 142000 | 63979573100 | 133400 | 133400 | 133500 | 133400 | 454 |
| 279 | 20231207 | 141900 | 63918992200 | 133500 | 133500 | 133500 | 133400 | 463 |
| 280 | 20231207 | 141800 | 63857208700 | 133500 | 133400 | 133500 | 133400 | 334 |
| 281 | 20231207 | 141700 | 63812633700 | 133500 | 133500 | 133600 | 133400 | 888 |
| 282 | 20231207 | 141600 | 63694093000 | 133600 | 133600 | 133600 | 133500 | 337 |
| 283 | 20231207 | 141500 | 63649085500 | 133600 | 133600 | 133600 | 133500 | 419 |
| 284 | 20231207 | 141400 | 63593139000 | 133600 | 133500 | 133700 | 133500 | 532 |
| 285 | 20231207 | 141300 | 63522068400 | 133600 | 133500 | 133700 | 133400 | 1195 |
| 286 | 20231207 | 141200 | 63362482800 | 133500 | 133400 | 133500 | 133400 | 347 |
| 287 | 20231207 | 141100 | 63316176100 | 133400 | 133500 | 133600 | 133400 | 576 |
| 288 | 20231207 | 141000 | 63239280900 | 133600 | 133300 | 133600 | 133300 | 1906 |
| 289 | 20231207 | 140900 | 62984910600 | 133300 | 133300 | 133400 | 133200 | 441 |
| 290 | 20231207 | 140800 | 62926105300 | 133400 | 133400 | 133400 | 133300 | 636 |
| 291 | 20231207 | 140700 | 62841305100 | 133400 | 133400 | 133400 | 133200 | 621 |
| 292 | 20231207 | 140600 | 62758537900 | 133300 | 133100 | 133300 | 133100 | 787 |
| 293 | 20231207 | 140500 | 62653712600 | 133200 | 133300 | 133300 | 133100 | 1379 |
| 294 | 20231207 | 140400 | 62470056100 | 133300 | 133200 | 133300 | 133200 | 968 |
| 295 | 20231207 | 140300 | 62341093900 | 133300 | 133400 | 133400 | 133200 | 658 |
| 296 | 20231207 | 140200 | 62253363300 | 133400 | 133300 | 133400 | 133300 | 494 |
| 297 | 20231207 | 140100 | 62187483900 | 133300 | 133400 | 133400 | 133300 | 421 |
| 298 | 20231207 | 140000 | 62131348200 | 133400 | 133300 | 133400 | 133300 | 711 |
| 299 | 20231207 | 135900 | 62036561900 | 133300 | 133300 | 133400 | 133300 | 520 |
| 300 | 20231207 | 135800 | 61967213200 | 133300 | 133400 | 133500 | 133300 | 529 |
| 301 | 20231207 | 135700 | 61896635900 | 133500 | 133400 | 133500 | 133300 | 691 |
| 302 | 20231207 | 135600 | 61804439600 | 133500 | 133500 | 133600 | 133400 | 799 |
| 303 | 20231207 | 135500 | 61697754600 | 133500 | 133600 | 133600 | 133500 | 1184 |
| 304 | 20231207 | 135400 | 61539662700 | 133600 | 133700 | 133700 | 133600 | 819 |
| 305 | 20231207 | 135300 | 61430219000 | 133700 | 133500 | 133700 | 133500 | 535 |
| 306 | 20231207 | 135200 | 61358739600 | 133600 | 133600 | 133700 | 133600 | 946 |
| 307 | 20231207 | 135100 | 61232343900 | 133700 | 133700 | 133700 | 133600 | 652 |
| 308 | 20231207 | 135000 | 61145195800 | 133600 | 133600 | 133700 | 133500 | 713 |
| 309 | 20231207 | 134900 | 61049898600 | 133600 | 133600 | 133700 | 133500 | 777 |
| 310 | 20231207 | 134800 | 60946093300 | 133600 | 133300 | 133600 | 133300 | 1399 |
| 311 | 20231207 | 134700 | 60759369000 | 133400 | 133300 | 133400 | 133300 | 629 |
| 312 | 20231207 | 134600 | 60675499600 | 133400 | 133400 | 133400 | 133300 | 455 |
| 313 | 20231207 | 134500 | 60614818200 | 133400 | 133300 | 133400 | 133200 | 792 |
| 314 | 20231207 | 134400 | 60509225000 | 133200 | 133300 | 133400 | 133200 | 918 |
| 315 | 20231207 | 134300 | 60386877500 | 133300 | 133100 | 133300 | 133100 | 519 |
| 316 | 20231207 | 134200 | 60317749400 | 133100 | 133100 | 133200 | 133100 | 886 |
| 317 | 20231207 | 134100 | 60199764700 | 133100 | 133200 | 133200 | 133100 | 1256 |
| 318 | 20231207 | 134000 | 60032507600 | 133200 | 133100 | 133200 | 133100 | 386 |
| 319 | 20231207 | 133900 | 59981109300 | 133100 | 133100 | 133200 | 133100 | 818 |
| 320 | 20231207 | 133800 | 59872194800 | 133200 | 133300 | 133400 | 133100 | 3660 |
| 321 | 20231207 | 133700 | 59384682900 | 133300 | 133300 | 133400 | 133200 | 1693 |
| 322 | 20231207 | 133600 | 59158991900 | 133400 | 133300 | 133400 | 133300 | 606 |
| 323 | 20231207 | 133500 | 59078183800 | 133400 | 133500 | 133600 | 133300 | 864 |
| 324 | 20231207 | 133400 | 58962853200 | 133500 | 133500 | 133700 | 133400 | 1032 |
| 325 | 20231207 | 133300 | 58825058400 | 133400 | 133300 | 133500 | 133300 | 657 |
| 326 | 20231207 | 133200 | 58737385200 | 133300 | 133400 | 133400 | 133300 | 1118 |
| 327 | 20231207 | 133100 | 58588304000 | 133300 | 133500 | 133500 | 133300 | 1652 |
| 328 | 20231207 | 133000 | 58367995900 | 133400 | 133700 | 133700 | 133400 | 1546 |
| 329 | 20231207 | 132900 | 58161662800 | 133600 | 133400 | 133600 | 133300 | 3200 |
| 330 | 20231207 | 132800 | 57734628300 | 133500 | 133500 | 133600 | 133400 | 953 |
| 331 | 20231207 | 132700 | 57607426500 | 133600 | 133500 | 133600 | 133500 | 518 |
| 332 | 20231207 | 132600 | 57538252900 | 133500 | 133600 | 133700 | 133500 | 927 |
| 333 | 20231207 | 132500 | 57414416100 | 133600 | 133700 | 133700 | 133600 | 496 |
| 334 | 20231207 | 132400 | 57348134900 | 133700 | 133600 | 133700 | 133600 | 516 |
| 335 | 20231207 | 132300 | 57279165200 | 133600 | 133600 | 133600 | 133500 | 1050 |
| 336 | 20231207 | 132200 | 57138904100 | 133600 | 133400 | 133700 | 133300 | 1789 |
| 337 | 20231207 | 132100 | 56900080000 | 133400 | 133500 | 133700 | 133300 | 5258 |
| 338 | 20231207 | 132000 | 56198513200 | 133500 | 133600 | 133700 | 133500 | 358 |
| 339 | 20231207 | 131900 | 56150685100 | 133600 | 133600 | 133700 | 133500 | 932 |
| 340 | 20231207 | 131800 | 56026162000 | 133600 | 133600 | 133700 | 133600 | 565 |
| 341 | 20231207 | 131700 | 55950654500 | 133700 | 133600 | 133700 | 133500 | 403 |
| 342 | 20231207 | 131600 | 55896800200 | 133500 | 133700 | 133800 | 133500 | 1230 |
| 343 | 20231207 | 131500 | 55732426900 | 133800 | 133800 | 133900 | 133700 | 1002 |
| 344 | 20231207 | 131400 | 55598377000 | 133900 | 134000 | 134100 | 133800 | 1991 |
| 345 | 20231207 | 131300 | 55331628000 | 133900 | 134100 | 134200 | 133900 | 836 |
| 346 | 20231207 | 131200 | 55219550100 | 134000 | 134100 | 134100 | 134000 | 590 |
| 347 | 20231207 | 131100 | 55140470400 | 134100 | 133900 | 134300 | 133900 | 2648 |
| 348 | 20231207 | 131000 | 54785396300 | 134000 | 134000 | 134200 | 133900 | 1416 |
| 349 | 20231207 | 130900 | 54595679900 | 134000 | 134100 | 134200 | 133900 | 565 |
| 350 | 20231207 | 130800 | 54519962100 | 134100 | 134100 | 134100 | 133900 | 1604 |
| 351 | 20231207 | 130700 | 54305003800 | 134000 | 134100 | 134100 | 133900 | 852 |
| 352 | 20231207 | 130600 | 54190825500 | 134000 | 134100 | 134400 | 134000 | 2056 |
| 353 | 20231207 | 130500 | 53915045400 | 134200 | 134200 | 134400 | 134000 | 1213 |
| 354 | 20231207 | 130400 | 53752363800 | 134400 | 134300 | 134400 | 134200 | 1000 |
| 355 | 20231207 | 130300 | 53618085200 | 134200 | 134100 | 134300 | 134000 | 462 |
| 356 | 20231207 | 130200 | 53556076600 | 134100 | 134400 | 134400 | 134100 | 524 |
| 357 | 20231207 | 130100 | 53485728700 | 134400 | 134400 | 134400 | 134200 | 386 |
| 358 | 20231207 | 130000 | 53433881500 | 134400 | 134200 | 134400 | 134200 | 268 |
| 359 | 20231207 | 125900 | 53397878400 | 134200 | 134700 | 134700 | 134200 | 1294 |
| 360 | 20231207 | 125800 | 53223940600 | 134700 | 134900 | 135000 | 134600 | 1185 |
| 361 | 20231207 | 125700 | 53064252800 | 134800 | 134900 | 134900 | 134500 | 3731 |
| 362 | 20231207 | 125600 | 52561751000 | 134900 | 134600 | 134900 | 134400 | 2075 |
| 363 | 20231207 | 125500 | 52282300900 | 134600 | 135100 | 135100 | 134600 | 1154 |
| 364 | 20231207 | 125400 | 52126654500 | 135200 | 135200 | 135300 | 135100 | 1048 |
| 365 | 20231207 | 125300 | 51984981700 | 135100 | 135100 | 135300 | 135000 | 1371 |
| 366 | 20231207 | 125200 | 51799715700 | 135100 | 134700 | 135100 | 134700 | 1619 |
| 367 | 20231207 | 125100 | 51581234300 | 134700 | 134300 | 134700 | 134300 | 2336 |
| 368 | 20231207 | 125000 | 51267129700 | 134400 | 134200 | 134500 | 134200 | 2090 |
| 369 | 20231207 | 124900 | 50986293800 | 134200 | 134000 | 134200 | 134000 | 1326 |
| 370 | 20231207 | 124800 | 50808378800 | 134000 | 133600 | 134000 | 133400 | 2842 |
| 371 | 20231207 | 124700 | 50428343400 | 133600 | 133500 | 133600 | 133500 | 548 |
| 372 | 20231207 | 124600 | 50355172700 | 133500 | 133400 | 133600 | 133400 | 790 |
| 373 | 20231207 | 124500 | 50249705800 | 133400 | 133500 | 133500 | 133400 | 207 |
| 374 | 20231207 | 124400 | 50222085600 | 133400 | 133300 | 133500 | 133300 | 344 |
| 375 | 20231207 | 124300 | 50176187000 | 133400 | 133400 | 133500 | 133300 | 584 |
| 376 | 20231207 | 124200 | 50098279000 | 133400 | 133400 | 133600 | 133300 | 1573 |
| 377 | 20231207 | 124100 | 49888320200 | 133400 | 133500 | 133600 | 133400 | 1704 |
| 378 | 20231207 | 124000 | 49660944100 | 133500 | 133600 | 133700 | 133500 | 343 |
| 379 | 20231207 | 123900 | 49615135400 | 133600 | 133700 | 133700 | 133600 | 401 |
| 380 | 20231207 | 123800 | 49561550900 | 133600 | 133600 | 133700 | 133600 | 176 |
| 381 | 20231207 | 123700 | 49538029200 | 133700 | 133700 | 133700 | 133600 | 296 |
| 382 | 20231207 | 123600 | 49498464500 | 133700 | 133500 | 133700 | 133500 | 1045 |
| 383 | 20231207 | 123500 | 49358864000 | 133600 | 133700 | 133700 | 133500 | 482 |
| 384 | 20231207 | 123400 | 49294465800 | 133600 | 133800 | 133800 | 133600 | 998 |
| 385 | 20231207 | 123300 | 49160999500 | 133800 | 133800 | 133800 | 133700 | 386 |
| 386 | 20231207 | 123200 | 49109359900 | 133800 | 133700 | 133800 | 133600 | 916 |
| 387 | 20231207 | 123100 | 48986903300 | 133700 | 133600 | 133700 | 133600 | 1385 |
| 388 | 20231207 | 123000 | 48801835100 | 133600 | 133500 | 133700 | 133500 | 2305 |
| 389 | 20231207 | 122900 | 48493864500 | 133500 | 133600 | 133600 | 133500 | 340 |
| 390 | 20231207 | 122800 | 48448450300 | 133600 | 133400 | 133600 | 133400 | 1416 |
| 391 | 20231207 | 122700 | 48259420300 | 133500 | 133400 | 133500 | 133400 | 1161 |
| 392 | 20231207 | 122600 | 48104530400 | 133500 | 133500 | 133500 | 133400 | 639 |
| 393 | 20231207 | 122500 | 48019265000 | 133500 | 133500 | 133600 | 133400 | 461 |
| 394 | 20231207 | 122400 | 47957723900 | 133500 | 133500 | 133600 | 133400 | 589 |
| 395 | 20231207 | 122300 | 47879084800 | 133500 | 133400 | 133500 | 133400 | 605 |
| 396 | 20231207 | 122200 | 47798327800 | 133500 | 133400 | 133500 | 133300 | 481 |
| 397 | 20231207 | 122100 | 47734167600 | 133400 | 133400 | 133500 | 133300 | 385 |
| 398 | 20231207 | 122000 | 47682805600 | 133400 | 133300 | 133400 | 133300 | 601 |
| 399 | 20231207 | 121900 | 47602681800 | 133400 | 133400 | 133600 | 133200 | 859 |
| 400 | 20231207 | 121800 | 47488125100 | 133600 | 133500 | 133600 | 133200 | 3595 |
| 401 | 20231207 | 121700 | 47008944500 | 133600 | 133400 | 133600 | 133300 | 937 |
| 402 | 20231207 | 121600 | 46883913700 | 133400 | 133500 | 133500 | 133300 | 1922 |
| 403 | 20231207 | 121500 | 46627522200 | 133500 | 133500 | 133600 | 133400 | 1060 |
| 404 | 20231207 | 121400 | 46486003700 | 133500 | 133500 | 133600 | 133400 | 1723 |
| 405 | 20231207 | 121300 | 46256011500 | 133500 | 133500 | 133600 | 133500 | 331 |
| 406 | 20231207 | 121200 | 46211820900 | 133500 | 133600 | 133600 | 133500 | 276 |
| 407 | 20231207 | 121100 | 46174959400 | 133500 | 133500 | 133600 | 133500 | 765 |
| 408 | 20231207 | 121000 | 46072807900 | 133500 | 133600 | 133700 | 133500 | 494 |
| 409 | 20231207 | 120900 | 46006821900 | 133600 | 133700 | 133700 | 133600 | 348 |
| 410 | 20231207 | 120800 | 45960310800 | 133600 | 133600 | 133700 | 133600 | 457 |
| 411 | 20231207 | 120700 | 45899228000 | 133700 | 133800 | 133800 | 133700 | 518 |
| 412 | 20231207 | 120600 | 45829970400 | 133800 | 133800 | 133900 | 133800 | 604 |
| 413 | 20231207 | 120500 | 45749146700 | 133800 | 133800 | 133900 | 133800 | 302 |
| 414 | 20231207 | 120400 | 45708728100 | 133900 | 133900 | 133900 | 133800 | 283 |
| 415 | 20231207 | 120300 | 45670847400 | 133800 | 133800 | 133900 | 133800 | 190 |
| 416 | 20231207 | 120200 | 45645410700 | 133800 | 133900 | 133900 | 133800 | 355 |
| 417 | 20231207 | 120100 | 45597893800 | 133800 | 133900 | 133900 | 133800 | 216 |
| 418 | 20231207 | 120000 | 45568980500 | 133900 | 133800 | 133900 | 133800 | 84 |
| 419 | 20231207 | 115900 | 45557735100 | 133900 | 133800 | 133900 | 133800 | 235 |
| 420 | 20231207 | 115800 | 45526272700 | 133800 | 133800 | 133900 | 133800 | 130 |
| 421 | 20231207 | 115700 | 45508872600 | 133900 | 133800 | 133900 | 133800 | 362 |
| 422 | 20231207 | 115600 | 45460421800 | 133900 | 133600 | 133900 | 133500 | 1520 |
| 423 | 20231207 | 115500 | 45257118100 | 133600 | 133600 | 133700 | 133500 | 903 |
| 424 | 20231207 | 115400 | 45136474900 | 133600 | 133700 | 133800 | 133500 | 1853 |
| 425 | 20231207 | 115300 | 44888947000 | 133700 | 133800 | 133800 | 133700 | 397 |
| 426 | 20231207 | 115200 | 44835855100 | 133800 | 133700 | 133800 | 133600 | 1429 |
| 427 | 20231207 | 115100 | 44644876800 | 133700 | 133700 | 133800 | 133700 | 443 |
| 428 | 20231207 | 115000 | 44585639800 | 133700 | 133700 | 133800 | 133700 | 449 |
| 429 | 20231207 | 114900 | 44525597400 | 133700 | 133800 | 133800 | 133700 | 570 |
| 430 | 20231207 | 114800 | 44449372100 | 133800 | 133800 | 133800 | 133700 | 215 |
| 431 | 20231207 | 114700 | 44420615600 | 133800 | 133800 | 133800 | 133700 | 384 |
| 432 | 20231207 | 114600 | 44369254000 | 133700 | 133900 | 133900 | 133700 | 663 |
| 433 | 20231207 | 114500 | 44280540600 | 133800 | 133900 | 133900 | 133800 | 255 |
| 434 | 20231207 | 114400 | 44246416600 | 133900 | 133800 | 133900 | 133700 | 535 |
| 435 | 20231207 | 114300 | 44174827200 | 133900 | 134000 | 134000 | 133800 | 451 |
| 436 | 20231207 | 114200 | 44114468900 | 133900 | 134000 | 134000 | 133800 | 708 |
| 437 | 20231207 | 114100 | 44019657500 | 134000 | 134000 | 134100 | 133900 | 327 |
| 438 | 20231207 | 114000 | 43975852300 | 134000 | 134100 | 134100 | 134000 | 542 |
| 439 | 20231207 | 113900 | 43903218800 | 134000 | 134000 | 134100 | 134000 | 659 |
| 440 | 20231207 | 113800 | 43814899300 | 134100 | 134100 | 134100 | 134000 | 814 |
| 441 | 20231207 | 113700 | 43705748800 | 134000 | 134100 | 134100 | 134000 | 532 |
| 442 | 20231207 | 113600 | 43634426800 | 134000 | 134000 | 134100 | 134000 | 513 |
| 443 | 20231207 | 113500 | 43565656400 | 134000 | 133900 | 134100 | 133800 | 555 |
| 444 | 20231207 | 113400 | 43491331400 | 133900 | 133700 | 134100 | 133700 | 2135 |
| 445 | 20231207 | 113300 | 43205434900 | 133700 | 133800 | 133800 | 133700 | 1218 |
| 446 | 20231207 | 113200 | 43042581800 | 133800 | 133700 | 133800 | 133700 | 465 |
| 447 | 20231207 | 113100 | 42980388600 | 133800 | 133800 | 133800 | 133700 | 553 |
| 448 | 20231207 | 113000 | 42906427100 | 133800 | 133700 | 133800 | 133700 | 485 |
| 449 | 20231207 | 112900 | 42841570700 | 133700 | 133700 | 133800 | 133600 | 425 |
| 450 | 20231207 | 112800 | 42784748000 | 133700 | 133800 | 133800 | 133600 | 575 |
| 451 | 20231207 | 112700 | 42707879200 | 133700 | 133500 | 133800 | 133500 | 1925 |
| 452 | 20231207 | 112600 | 42450732500 | 133500 | 133400 | 133500 | 133400 | 828 |
| 453 | 20231207 | 112500 | 42340261700 | 133400 | 133700 | 133800 | 133400 | 1909 |
| 454 | 20231207 | 112400 | 42085313900 | 133800 | 133700 | 133800 | 133600 | 692 |
| 455 | 20231207 | 112300 | 41992793900 | 133700 | 133900 | 133900 | 133700 | 1905 |
| 456 | 20231207 | 112200 | 41738020000 | 133900 | 133800 | 133900 | 133800 | 622 |
| 457 | 20231207 | 112100 | 41654781400 | 133900 | 133900 | 134000 | 133700 | 1297 |
| 458 | 20231207 | 112000 | 41481195300 | 133900 | 134000 | 134000 | 133900 | 638 |
| 459 | 20231207 | 111900 | 41395756300 | 134000 | 134100 | 134100 | 133900 | 681 |
| 460 | 20231207 | 111800 | 41304542400 | 134000 | 134000 | 134100 | 134000 | 877 |
| 461 | 20231207 | 111700 | 41186983500 | 134100 | 134000 | 134100 | 133900 | 907 |
| 462 | 20231207 | 111600 | 41065438500 | 134000 | 134000 | 134100 | 133900 | 563 |
| 463 | 20231207 | 111500 | 40990003300 | 134000 | 134000 | 134100 | 133800 | 2038 |
| 464 | 20231207 | 111400 | 40717008900 | 134000 | 134100 | 134200 | 134000 | 4350 |
| 465 | 20231207 | 111300 | 40133705600 | 134100 | 134200 | 134300 | 134100 | 922 |
| 466 | 20231207 | 111200 | 40009993400 | 134300 | 134300 | 134300 | 134200 | 3935 |
| 467 | 20231207 | 111100 | 39481810600 | 134200 | 134300 | 134300 | 134200 | 953 |
| 468 | 20231207 | 111000 | 39353899800 | 134300 | 134400 | 134400 | 134200 | 1187 |
| 469 | 20231207 | 110900 | 39194504300 | 134300 | 134400 | 134500 | 134300 | 2779 |
| 470 | 20231207 | 110800 | 38821110900 | 134500 | 134400 | 134500 | 134400 | 556 |
| 471 | 20231207 | 110700 | 38746375400 | 134400 | 134500 | 134600 | 134400 | 645 |
| 472 | 20231207 | 110600 | 38659626100 | 134600 | 134600 | 134700 | 134500 | 870 |
| 473 | 20231207 | 110500 | 38542542400 | 134500 | 134600 | 134600 | 134500 | 749 |
| 474 | 20231207 | 110400 | 38441767000 | 134500 | 134600 | 134600 | 134500 | 438 |
| 475 | 20231207 | 110300 | 38382848900 | 134500 | 134700 | 134700 | 134500 | 2067 |
| 476 | 20231207 | 110200 | 38104771400 | 134600 | 134600 | 134700 | 134600 | 435 |
| 477 | 20231207 | 110100 | 38046211000 | 134600 | 134600 | 134700 | 134600 | 728 |
| 478 | 20231207 | 110000 | 37948215100 | 134700 | 134600 | 134700 | 134600 | 258 |
| 479 | 20231207 | 105900 | 37913482800 | 134700 | 134600 | 134700 | 134600 | 951 |
| 480 | 20231207 | 105800 | 37785433000 | 134700 | 134700 | 134700 | 134600 | 1047 |
| 481 | 20231207 | 105700 | 37644461100 | 134600 | 134800 | 134800 | 134600 | 748 |
| 482 | 20231207 | 105600 | 37543718100 | 134700 | 134600 | 134800 | 134600 | 958 |
| 483 | 20231207 | 105500 | 37414666600 | 134600 | 134900 | 135000 | 134600 | 6133 |
| 484 | 20231207 | 105400 | 36587846800 | 135000 | 135100 | 135100 | 134900 | 1885 |
| 485 | 20231207 | 105300 | 36333383800 | 135000 | 135100 | 135100 | 135000 | 1999 |
| 486 | 20231207 | 105200 | 36063504800 | 135100 | 135300 | 135300 | 135000 | 1466 |
| 487 | 20231207 | 105100 | 35865542400 | 135300 | 135100 | 135300 | 135100 | 752 |
| 488 | 20231207 | 105000 | 35763898400 | 135100 | 135100 | 135200 | 135000 | 685 |
| 489 | 20231207 | 104900 | 35671342100 | 135000 | 135300 | 135300 | 135000 | 1947 |
| 490 | 20231207 | 104800 | 35408313200 | 135100 | 135200 | 135300 | 135100 | 470 |
| 491 | 20231207 | 104700 | 35344779300 | 135100 | 135300 | 135300 | 135100 | 1119 |
| 492 | 20231207 | 104600 | 35193497700 | 135200 | 135200 | 135300 | 135200 | 464 |
| 493 | 20231207 | 104500 | 35130756000 | 135300 | 135300 | 135300 | 135200 | 346 |
| 494 | 20231207 | 104400 | 35083970300 | 135200 | 135200 | 135300 | 135200 | 204 |
| 495 | 20231207 | 104300 | 35056378700 | 135200 | 135200 | 135300 | 135100 | 1473 |
| 496 | 20231207 | 104200 | 34857245800 | 135100 | 135300 | 135300 | 135100 | 1123 |
| 497 | 20231207 | 104100 | 34705351700 | 135200 | 135200 | 135300 | 135200 | 930 |
| 498 | 20231207 | 104000 | 34579606100 | 135200 | 135400 | 135400 | 135200 | 720 |
| 499 | 20231207 | 103900 | 34482207500 | 135300 | 135300 | 135400 | 135300 | 404 |
| 500 | 20231207 | 103800 | 34427539200 | 135300 | 135400 | 135500 | 135300 | 1757 |
| 501 | 20231207 | 103700 | 34189779400 | 135500 | 135600 | 135600 | 135400 | 994 |
| 502 | 20231207 | 103600 | 34055119700 | 135600 | 135500 | 135600 | 135400 | 371 |
| 503 | 20231207 | 103500 | 34004848900 | 135500 | 135500 | 135600 | 135400 | 1177 |
| 504 | 20231207 | 103400 | 33845371400 | 135400 | 135400 | 135500 | 135400 | 427 |
| 505 | 20231207 | 103300 | 33787546200 | 135400 | 135500 | 135500 | 135400 | 523 |
| 506 | 20231207 | 103200 | 33716716500 | 135500 | 135600 | 135600 | 135400 | 413 |
| 507 | 20231207 | 103100 | 33660765700 | 135600 | 135600 | 135600 | 135500 | 718 |
| 508 | 20231207 | 103000 | 33563469900 | 135500 | 135500 | 135600 | 135500 | 259 |
| 509 | 20231207 | 102900 | 33528367000 | 135500 | 135400 | 135600 | 135400 | 1425 |
| 510 | 20231207 | 102800 | 33335283300 | 135400 | 135400 | 135500 | 135400 | 576 |
| 511 | 20231207 | 102700 | 33257284100 | 135400 | 135400 | 135500 | 135400 | 415 |
| 512 | 20231207 | 102600 | 33201076800 | 135400 | 135500 | 135500 | 135400 | 380 |
| 513 | 20231207 | 102500 | 33149604600 | 135500 | 135600 | 135600 | 135500 | 833 |
| 514 | 20231207 | 102400 | 33036724900 | 135500 | 135700 | 135800 | 135500 | 507 |
| 515 | 20231207 | 102300 | 32967986100 | 135700 | 135500 | 135800 | 135500 | 730 |
| 516 | 20231207 | 102200 | 32868978000 | 135600 | 135700 | 135800 | 135600 | 703 |
| 517 | 20231207 | 102100 | 32773605000 | 135700 | 135800 | 135800 | 135700 | 366 |
| 518 | 20231207 | 102000 | 32723916400 | 135800 | 135700 | 135800 | 135700 | 348 |
| 519 | 20231207 | 101900 | 32676671200 | 135700 | 135700 | 135800 | 135600 | 548 |
| 520 | 20231207 | 101800 | 32602309500 | 135700 | 135800 | 135800 | 135700 | 256 |
| 521 | 20231207 | 101700 | 32567556400 | 135800 | 135500 | 135800 | 135500 | 1684 |
| 522 | 20231207 | 101600 | 32339166500 | 135600 | 135600 | 135600 | 135500 | 1246 |
| 523 | 20231207 | 101500 | 32170322400 | 135600 | 135500 | 135600 | 135500 | 833 |
| 524 | 20231207 | 101400 | 32057390000 | 135500 | 135500 | 135600 | 135500 | 308 |
| 525 | 20231207 | 101300 | 32015650300 | 135500 | 135700 | 135700 | 135500 | 1201 |
| 526 | 20231207 | 101200 | 31852816700 | 135600 | 135600 | 135700 | 135600 | 833 |
| 527 | 20231207 | 101100 | 31739832200 | 135700 | 135700 | 135800 | 135600 | 403 |
| 528 | 20231207 | 101000 | 31685154600 | 135700 | 135800 | 135800 | 135700 | 836 |
| 529 | 20231207 | 100900 | 31571676300 | 135800 | 135500 | 135800 | 135500 | 3079 |
| 530 | 20231207 | 100800 | 31154221100 | 135500 | 135500 | 135600 | 135400 | 3623 |
| 531 | 20231207 | 100700 | 30663351500 | 135500 | 135900 | 135900 | 135400 | 4813 |
| 532 | 20231207 | 100600 | 30010394100 | 135900 | 135700 | 135900 | 135700 | 2001 |
| 533 | 20231207 | 100500 | 29738714800 | 135700 | 135900 | 135900 | 135700 | 519 |
| 534 | 20231207 | 100400 | 29668232600 | 135800 | 135900 | 135900 | 135800 | 401 |
| 535 | 20231207 | 100300 | 29613774600 | 135800 | 135900 | 136000 | 135800 | 1894 |
| 536 | 20231207 | 100200 | 29356407600 | 135900 | 136300 | 136300 | 135900 | 2788 |
| 537 | 20231207 | 100100 | 28977037000 | 136300 | 136400 | 136400 | 136200 | 359 |
| 538 | 20231207 | 100000 | 28928120500 | 136400 | 136300 | 136400 | 136200 | 841 |
| 539 | 20231207 | 095900 | 28813494300 | 136200 | 136300 | 136300 | 136200 | 323 |
| 540 | 20231207 | 095800 | 28769482200 | 136300 | 136000 | 136400 | 136000 | 2428 |
| 541 | 20231207 | 095700 | 28438621300 | 136000 | 136600 | 136600 | 136000 | 2840 |
| 542 | 20231207 | 095600 | 28051130300 | 136600 | 136700 | 136800 | 136600 | 805 |
| 543 | 20231207 | 095500 | 27941098800 | 136700 | 136700 | 136800 | 136600 | 981 |
| 544 | 20231207 | 095400 | 27807022700 | 136700 | 137000 | 137000 | 136600 | 916 |
| 545 | 20231207 | 095300 | 27681720300 | 136900 | 136900 | 137000 | 136800 | 810 |
| 546 | 20231207 | 095200 | 27570823400 | 137000 | 137000 | 137100 | 136900 | 1313 |
| 547 | 20231207 | 095100 | 27390882000 | 137100 | 136900 | 137100 | 136800 | 2877 |
| 548 | 20231207 | 095000 | 26996790700 | 136900 | 136800 | 136900 | 136600 | 1745 |
| 549 | 20231207 | 094900 | 26758098500 | 136800 | 136700 | 136800 | 136700 | 1138 |
| 550 | 20231207 | 094800 | 26602459800 | 136600 | 136600 | 136800 | 136400 | 1355 |
| 551 | 20231207 | 094700 | 26417385600 | 136600 | 136200 | 136600 | 136100 | 1883 |
| 552 | 20231207 | 094600 | 26160679800 | 136100 | 136600 | 136700 | 136100 | 3591 |
| 553 | 20231207 | 094500 | 25670723000 | 136600 | 136700 | 136900 | 136600 | 1335 |
| 554 | 20231207 | 094400 | 25488262600 | 136700 | 136700 | 136900 | 136600 | 950 |
| 555 | 20231207 | 094300 | 25358385400 | 136600 | 137100 | 137100 | 136600 | 1715 |
| 556 | 20231207 | 094200 | 25123628200 | 137100 | 136700 | 137100 | 136600 | 3470 |
| 557 | 20231207 | 094100 | 24648921100 | 136700 | 136700 | 136700 | 136600 | 870 |
| 558 | 20231207 | 094000 | 24530009100 | 136700 | 136600 | 136700 | 136500 | 1587 |
| 559 | 20231207 | 093900 | 24313190400 | 136600 | 136500 | 136600 | 136300 | 1676 |
| 560 | 20231207 | 093800 | 24084551000 | 136500 | 136200 | 136500 | 136200 | 980 |
| 561 | 20231207 | 093700 | 23950925300 | 136200 | 135700 | 136300 | 135700 | 1664 |
| 562 | 20231207 | 093600 | 23724592900 | 135700 | 135500 | 135900 | 135500 | 1098 |
| 563 | 20231207 | 093500 | 23575599800 | 135600 | 135700 | 135800 | 135300 | 3025 |
| 564 | 20231207 | 093400 | 23165661900 | 135700 | 135700 | 135800 | 135600 | 759 |
| 565 | 20231207 | 093300 | 23062674000 | 135700 | 135800 | 135800 | 135600 | 942 |
| 566 | 20231207 | 093200 | 22934828500 | 135700 | 135800 | 135900 | 135700 | 2438 |
| 567 | 20231207 | 093100 | 22603815500 | 135700 | 135600 | 135800 | 135600 | 508 |
| 568 | 20231207 | 093000 | 22534890800 | 135600 | 135700 | 135800 | 135500 | 1941 |
| 569 | 20231207 | 092900 | 22271536800 | 135700 | 136200 | 136200 | 135400 | 5231 |
| 570 | 20231207 | 092800 | 21561198000 | 136200 | 136300 | 136300 | 136100 | 1364 |
| 571 | 20231207 | 092700 | 21375436700 | 136300 | 136300 | 136500 | 136300 | 1312 |
| 572 | 20231207 | 092600 | 21196493200 | 136400 | 136400 | 136500 | 136300 | 1960 |
| 573 | 20231207 | 092500 | 20929051300 | 136400 | 136800 | 136900 | 136400 | 1829 |
| 574 | 20231207 | 092400 | 20679289300 | 136800 | 136400 | 136800 | 136400 | 1775 |
| 575 | 20231207 | 092300 | 20436666100 | 136500 | 136700 | 136700 | 136400 | 2538 |
| 576 | 20231207 | 092200 | 20090134100 | 136700 | 136400 | 137000 | 136400 | 1771 |
| 577 | 20231207 | 092100 | 19848030000 | 136500 | 136600 | 136800 | 136100 | 3852 |
| 578 | 20231207 | 092000 | 19322404900 | 136500 | 136400 | 136700 | 136300 | 3604 |
| 579 | 20231207 | 091900 | 18830409700 | 136500 | 137600 | 137700 | 136400 | 6661 |
| 580 | 20231207 | 091800 | 17917017700 | 137700 | 137500 | 137700 | 137400 | 2368 |
| 581 | 20231207 | 091700 | 17591286400 | 137600 | 137500 | 137700 | 137400 | 2724 |
| 582 | 20231207 | 091600 | 17216615600 | 137600 | 136900 | 137600 | 136800 | 2767 |
| 583 | 20231207 | 091500 | 16837364900 | 136800 | 137200 | 137200 | 136800 | 2239 |
| 584 | 20231207 | 091400 | 16530548400 | 137200 | 137500 | 137600 | 136800 | 5461 |
| 585 | 20231207 | 091300 | 15780929100 | 137500 | 138200 | 138300 | 137300 | 7136 |
| 586 | 20231207 | 091200 | 14796897000 | 138300 | 138800 | 139000 | 138200 | 8632 |
| 587 | 20231207 | 091100 | 13600297000 | 138800 | 137800 | 138900 | 137800 | 15599 |
| 588 | 20231207 | 091000 | 11439554400 | 137800 | 137600 | 138300 | 137500 | 15530 |
| 589 | 20231207 | 090900 | 9298664400 | 137600 | 136800 | 137600 | 136800 | 8428 |
| 590 | 20231207 | 090800 | 8141939500 | 136900 | 136500 | 136900 | 136300 | 2354 |
| 591 | 20231207 | 090700 | 7820324900 | 136500 | 136100 | 136900 | 136100 | 5047 |
| 592 | 20231207 | 090600 | 7131137900 | 136100 | 135200 | 136400 | 135100 | 4164 |
| 593 | 20231207 | 090500 | 6565677200 | 135200 | 134700 | 135500 | 134600 | 5686 |
| 594 | 20231207 | 090400 | 5797781600 | 134700 | 135200 | 135200 | 134100 | 5978 |
| 595 | 20231207 | 090300 | 4992217200 | 135200 | 135500 | 135600 | 135100 | 5220 |
| 596 | 20231207 | 090200 | 4285612100 | 135600 | 136900 | 136900 | 135100 | 11488 |
| 597 | 20231207 | 090100 | 2723487900 | 136800 | 136300 | 137100 | 136100 | 6095 |
| 598 | 20231207 | 090000 | 1891441500 | 136300 | 136000 | 137400 | 136000 | 13846 |