36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 4907 |
| 3 | 20231205 | 192000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 4 | 20231205 | 191900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 5 | 20231205 | 191800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 6 | 20231205 | 191700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 7 | 20231205 | 191600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 8 | 20231205 | 191500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 9 | 20231205 | 191400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 10 | 20231205 | 191300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 11 | 20231205 | 191200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 12 | 20231205 | 191100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 13 | 20231205 | 191000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 14 | 20231205 | 190900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 15 | 20231205 | 190800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 16 | 20231205 | 190700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 17 | 20231205 | 190600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 18 | 20231205 | 190500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 19 | 20231205 | 190400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 20 | 20231205 | 190300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 21 | 20231205 | 190200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 22 | 20231205 | 190100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 23 | 20231205 | 190000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 24 | 20231205 | 185900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 25 | 20231205 | 185800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 26 | 20231205 | 185700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 27 | 20231205 | 185600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 28 | 20231205 | 185500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 29 | 20231205 | 185400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 30 | 20231205 | 185300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 31 | 20231205 | 185200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 32 | 20231205 | 185100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 4907 |
| 33 | 20231205 | 185000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 34 | 20231205 | 184900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 35 | 20231205 | 184800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 36 | 20231205 | 184700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 37 | 20231205 | 184600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 38 | 20231205 | 184500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 39 | 20231205 | 184400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 40 | 20231205 | 184300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 41 | 20231205 | 184200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 42 | 20231205 | 184100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 43 | 20231205 | 184000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 44 | 20231205 | 183900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 45 | 20231205 | 183800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 46 | 20231205 | 183700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 47 | 20231205 | 183600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 48 | 20231205 | 183500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 49 | 20231205 | 183400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 50 | 20231205 | 183300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 51 | 20231205 | 183200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 52 | 20231205 | 183100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 53 | 20231205 | 183000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 54 | 20231205 | 182900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 55 | 20231205 | 182800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 56 | 20231205 | 182700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 57 | 20231205 | 182600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 58 | 20231205 | 182500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 59 | 20231205 | 182400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 60 | 20231205 | 182300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 61 | 20231205 | 182200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 62 | 20231205 | 182100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 4907 |
| 63 | 20231205 | 182000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 64 | 20231205 | 181900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 65 | 20231205 | 181800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 66 | 20231205 | 181700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 67 | 20231205 | 181600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 68 | 20231205 | 181500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 69 | 20231205 | 181400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 70 | 20231205 | 181300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 71 | 20231205 | 181200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 72 | 20231205 | 181100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 73 | 20231205 | 181000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 74 | 20231205 | 180900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 75 | 20231205 | 180800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 76 | 20231205 | 180700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 77 | 20231205 | 180600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 78 | 20231205 | 180500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 79 | 20231205 | 180400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 80 | 20231205 | 180300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 81 | 20231205 | 180200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 82 | 20231205 | 180100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 83 | 20231205 | 180000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 84 | 20231205 | 175900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 85 | 20231205 | 175800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 86 | 20231205 | 175700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 87 | 20231205 | 175600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 88 | 20231205 | 175500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 89 | 20231205 | 175400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 90 | 20231205 | 175300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 91 | 20231205 | 175200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 92 | 20231205 | 175100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 4907 |
| 93 | 20231205 | 175000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 94 | 20231205 | 174900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 95 | 20231205 | 174800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 96 | 20231205 | 174700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 97 | 20231205 | 174600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 98 | 20231205 | 174500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 99 | 20231205 | 174400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 100 | 20231205 | 174300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 101 | 20231205 | 174200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 102 | 20231205 | 174100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 103 | 20231205 | 174000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 104 | 20231205 | 173900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 105 | 20231205 | 173800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 106 | 20231205 | 173700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 107 | 20231205 | 173600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 108 | 20231205 | 173500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 109 | 20231205 | 173400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 110 | 20231205 | 173300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 111 | 20231205 | 173200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 112 | 20231205 | 173100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 113 | 20231205 | 173000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 114 | 20231205 | 172900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 115 | 20231205 | 172800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 116 | 20231205 | 172700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 117 | 20231205 | 172600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 118 | 20231205 | 172500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 119 | 20231205 | 172400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 120 | 20231205 | 172300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 121 | 20231205 | 172200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 122 | 20231205 | 172100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 4907 |
| 123 | 20231205 | 172000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 124 | 20231205 | 171900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 125 | 20231205 | 171800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 126 | 20231205 | 171700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 127 | 20231205 | 171600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 128 | 20231205 | 171500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 129 | 20231205 | 171400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 130 | 20231205 | 171300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 131 | 20231205 | 171200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 132 | 20231205 | 171100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 133 | 20231205 | 171000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 134 | 20231205 | 170900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 135 | 20231205 | 170800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 136 | 20231205 | 170700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 137 | 20231205 | 170600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 138 | 20231205 | 170500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 139 | 20231205 | 170400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 140 | 20231205 | 170300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 141 | 20231205 | 170200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 142 | 20231205 | 170100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 143 | 20231205 | 170000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 144 | 20231205 | 165900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 145 | 20231205 | 165800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 146 | 20231205 | 165700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 147 | 20231205 | 165600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 148 | 20231205 | 165500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 149 | 20231205 | 165400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 150 | 20231205 | 165300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 151 | 20231205 | 165200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 152 | 20231205 | 165100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 4907 |
| 153 | 20231205 | 165000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 154 | 20231205 | 164900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 155 | 20231205 | 164800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 156 | 20231205 | 164700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 157 | 20231205 | 164600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 158 | 20231205 | 164500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 159 | 20231205 | 164400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 160 | 20231205 | 164300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 161 | 20231205 | 164200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 162 | 20231205 | 164100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 163 | 20231205 | 164000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 164 | 20231205 | 163900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 165 | 20231205 | 163800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 166 | 20231205 | 163700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 167 | 20231205 | 163600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 168 | 20231205 | 163500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 169 | 20231205 | 163400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 170 | 20231205 | 163300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 171 | 20231205 | 163200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 172 | 20231205 | 163100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 173 | 20231205 | 163000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 174 | 20231205 | 162900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 175 | 20231205 | 162800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 176 | 20231205 | 162700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 177 | 20231205 | 162600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 178 | 20231205 | 162500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 179 | 20231205 | 162400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 180 | 20231205 | 162300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 181 | 20231205 | 162200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 182 | 20231205 | 162100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 4907 |
| 183 | 20231205 | 162000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 184 | 20231205 | 161900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 185 | 20231205 | 161800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 186 | 20231205 | 161700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 187 | 20231205 | 161600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 188 | 20231205 | 161500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 189 | 20231205 | 161400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 190 | 20231205 | 161300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 191 | 20231205 | 161200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 192 | 20231205 | 161100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 193 | 20231205 | 161000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 194 | 20231205 | 160900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 195 | 20231205 | 160800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 196 | 20231205 | 160700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 197 | 20231205 | 160600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 198 | 20231205 | 160500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 199 | 20231205 | 160400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 200 | 20231205 | 160300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 201 | 20231205 | 160200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 202 | 20231205 | 160100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 203 | 20231205 | 160000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 204 | 20231205 | 155900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 205 | 20231205 | 155800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 206 | 20231205 | 155700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 207 | 20231205 | 155600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 208 | 20231205 | 155500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 209 | 20231205 | 155400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 210 | 20231205 | 155300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 211 | 20231205 | 155200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 212 | 20231205 | 155100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 4907 |
| 213 | 20231205 | 155000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 214 | 20231205 | 154900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 215 | 20231205 | 154800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 216 | 20231205 | 154700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 217 | 20231205 | 154600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 218 | 20231205 | 154500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 219 | 20231205 | 154400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 220 | 20231205 | 154300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 221 | 20231205 | 154200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 222 | 20231205 | 154100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 223 | 20231205 | 154000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 224 | 20231205 | 153900 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 225 | 20231205 | 153800 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 226 | 20231205 | 153700 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 227 | 20231205 | 153600 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 228 | 20231205 | 153500 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 229 | 20231205 | 153400 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 230 | 20231205 | 153300 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 231 | 20231205 | 153200 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 232 | 20231205 | 153100 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 0 |
| 233 | 20231205 | 153000 | 49064471900 | 135700 | 135700 | 135700 | 135700 | 4907 |
| 234 | 20231205 | 152900 | 48398592000 | 135400 | 135400 | 135400 | 135400 | 0 |
| 235 | 20231205 | 152800 | 48398592000 | 135400 | 135400 | 135400 | 135400 | 0 |
| 236 | 20231205 | 152700 | 48398592000 | 135400 | 135400 | 135400 | 135400 | 0 |
| 237 | 20231205 | 152600 | 48398592000 | 135400 | 135400 | 135400 | 135400 | 0 |
| 238 | 20231205 | 152500 | 48398592000 | 135400 | 135400 | 135400 | 135400 | 0 |
| 239 | 20231205 | 152400 | 48398592000 | 135400 | 135400 | 135400 | 135400 | 0 |
| 240 | 20231205 | 152300 | 48398592000 | 135400 | 135400 | 135400 | 135400 | 0 |
| 241 | 20231205 | 152200 | 48398592000 | 135400 | 135400 | 135400 | 135400 | 0 |
| 242 | 20231205 | 152100 | 48398592000 | 135400 | 135400 | 135400 | 135400 | 0 |
| 243 | 20231205 | 152000 | 48398592000 | 135400 | 135400 | 135400 | 135400 | 0 |
| 244 | 20231205 | 151900 | 48398592000 | 135400 | 135100 | 135400 | 135100 | 1121 |
| 245 | 20231205 | 151800 | 48246991700 | 135200 | 135200 | 135300 | 135100 | 739 |
| 246 | 20231205 | 151700 | 48147069200 | 135300 | 135400 | 135400 | 135200 | 615 |
| 247 | 20231205 | 151600 | 48063885900 | 135400 | 135400 | 135500 | 135200 | 586 |
| 248 | 20231205 | 151500 | 47984582200 | 135400 | 135200 | 135500 | 135100 | 2589 |
| 249 | 20231205 | 151400 | 47634110400 | 135100 | 135000 | 135200 | 135000 | 580 |
| 250 | 20231205 | 151300 | 47555731200 | 135000 | 135100 | 135200 | 135000 | 1074 |
| 251 | 20231205 | 151200 | 47410647800 | 135100 | 135100 | 135200 | 135000 | 680 |
| 252 | 20231205 | 151100 | 47318812700 | 135100 | 134900 | 135200 | 134700 | 1360 |
| 253 | 20231205 | 151000 | 47135235500 | 135000 | 134800 | 135100 | 134800 | 639 |
| 254 | 20231205 | 150900 | 47049021900 | 134800 | 134900 | 135000 | 134800 | 928 |
| 255 | 20231205 | 150800 | 46923838500 | 134800 | 134700 | 135000 | 134600 | 796 |
| 256 | 20231205 | 150700 | 46816526200 | 134700 | 134900 | 135000 | 134700 | 660 |
| 257 | 20231205 | 150600 | 46727541300 | 134900 | 134900 | 135000 | 134700 | 578 |
| 258 | 20231205 | 150500 | 46649617000 | 134800 | 134900 | 134900 | 134700 | 407 |
| 259 | 20231205 | 150400 | 46594760300 | 135000 | 134700 | 135000 | 134700 | 915 |
| 260 | 20231205 | 150300 | 46471421300 | 134800 | 134900 | 134900 | 134600 | 643 |
| 261 | 20231205 | 150200 | 46384769600 | 134900 | 134500 | 134900 | 134300 | 1386 |
| 262 | 20231205 | 150100 | 46198278200 | 134400 | 134300 | 134500 | 134300 | 736 |
| 263 | 20231205 | 150000 | 46099372100 | 134500 | 134100 | 134500 | 134100 | 754 |
| 264 | 20231205 | 145900 | 45998096100 | 134300 | 134200 | 134400 | 134100 | 790 |
| 265 | 20231205 | 145800 | 45892043400 | 134300 | 134200 | 134500 | 134100 | 942 |
| 266 | 20231205 | 145700 | 45765531600 | 134200 | 134500 | 134600 | 134100 | 1005 |
| 267 | 20231205 | 145600 | 45630565800 | 134500 | 134400 | 134600 | 134200 | 1058 |
| 268 | 20231205 | 145500 | 45488372500 | 134400 | 134800 | 134800 | 134400 | 918 |
| 269 | 20231205 | 145400 | 45364877400 | 134700 | 134900 | 135000 | 134700 | 811 |
| 270 | 20231205 | 145300 | 45255495400 | 135000 | 134900 | 135100 | 134900 | 580 |
| 271 | 20231205 | 145200 | 45177207300 | 135000 | 135000 | 135100 | 134900 | 748 |
| 272 | 20231205 | 145100 | 45076282200 | 134900 | 135000 | 135200 | 134900 | 468 |
| 273 | 20231205 | 145000 | 45013123600 | 135200 | 134900 | 135200 | 134900 | 855 |
| 274 | 20231205 | 144900 | 44897745000 | 134900 | 135000 | 135100 | 134900 | 488 |
| 275 | 20231205 | 144800 | 44831899000 | 135000 | 135200 | 135300 | 135000 | 1382 |
| 276 | 20231205 | 144700 | 44645144600 | 135200 | 135100 | 135300 | 135100 | 776 |
| 277 | 20231205 | 144600 | 44540251600 | 135100 | 135100 | 135300 | 135100 | 665 |
| 278 | 20231205 | 144500 | 44450382000 | 135000 | 135200 | 135400 | 135000 | 1289 |
| 279 | 20231205 | 144400 | 44276007500 | 135200 | 135100 | 135300 | 135000 | 907 |
| 280 | 20231205 | 144300 | 44153481600 | 135100 | 135100 | 135200 | 135000 | 534 |
| 281 | 20231205 | 144200 | 44081344800 | 135200 | 135100 | 135200 | 135000 | 764 |
| 282 | 20231205 | 144100 | 43978168900 | 135100 | 134900 | 135100 | 134900 | 1001 |
| 283 | 20231205 | 144000 | 43843022300 | 134900 | 134200 | 135000 | 134000 | 1891 |
| 284 | 20231205 | 143900 | 43588477700 | 134100 | 133800 | 134300 | 133700 | 1581 |
| 285 | 20231205 | 143800 | 43376672700 | 133700 | 133900 | 134000 | 133600 | 1494 |
| 286 | 20231205 | 143700 | 43176832900 | 133900 | 134100 | 134200 | 133900 | 1075 |
| 287 | 20231205 | 143600 | 43032766600 | 134100 | 134100 | 134200 | 134000 | 1471 |
| 288 | 20231205 | 143500 | 42835587600 | 134100 | 134100 | 134300 | 134000 | 1594 |
| 289 | 20231205 | 143400 | 42621863200 | 134100 | 134300 | 134400 | 134100 | 1056 |
| 290 | 20231205 | 143300 | 42480107100 | 134300 | 134400 | 134600 | 134300 | 1438 |
| 291 | 20231205 | 143200 | 42286793900 | 134500 | 134500 | 134600 | 134400 | 818 |
| 292 | 20231205 | 143100 | 42176779900 | 134400 | 134300 | 134600 | 134300 | 1112 |
| 293 | 20231205 | 143000 | 42027274600 | 134300 | 134300 | 134500 | 134300 | 649 |
| 294 | 20231205 | 142900 | 41940060400 | 134300 | 134400 | 134500 | 134300 | 1110 |
| 295 | 20231205 | 142800 | 41790912800 | 134400 | 134300 | 134500 | 134200 | 859 |
| 296 | 20231205 | 142700 | 41675530400 | 134300 | 134600 | 134700 | 134300 | 790 |
| 297 | 20231205 | 142600 | 41569327900 | 134600 | 134600 | 134800 | 134600 | 575 |
| 298 | 20231205 | 142500 | 41491918000 | 134600 | 134200 | 134800 | 134200 | 1143 |
| 299 | 20231205 | 142400 | 41338087900 | 134300 | 134500 | 134500 | 134200 | 1505 |
| 300 | 20231205 | 142300 | 41135981200 | 134400 | 134900 | 135000 | 134400 | 1556 |
| 301 | 20231205 | 142200 | 40926469800 | 135000 | 135000 | 135100 | 134900 | 11554 |
| 302 | 20231205 | 142100 | 39366672600 | 135000 | 135000 | 135100 | 135000 | 1159 |
| 303 | 20231205 | 142000 | 39210195900 | 135100 | 135000 | 135200 | 135000 | 980 |
| 304 | 20231205 | 141900 | 39077864000 | 135000 | 135100 | 135400 | 135000 | 899 |
| 305 | 20231205 | 141800 | 38956385800 | 135200 | 135100 | 135200 | 135100 | 1029 |
| 306 | 20231205 | 141700 | 38817358600 | 135100 | 135100 | 135300 | 135100 | 832 |
| 307 | 20231205 | 141600 | 38704916700 | 135100 | 135200 | 135300 | 135100 | 547 |
| 308 | 20231205 | 141500 | 38630998400 | 135200 | 135100 | 135300 | 135100 | 542 |
| 309 | 20231205 | 141400 | 38557749800 | 135100 | 135200 | 135300 | 135100 | 959 |
| 310 | 20231205 | 141300 | 38428139700 | 135200 | 135000 | 135300 | 135000 | 789 |
| 311 | 20231205 | 141200 | 38321473900 | 135100 | 135100 | 135200 | 135000 | 1594 |
| 312 | 20231205 | 141100 | 38106246000 | 135200 | 135200 | 135300 | 135100 | 520 |
| 313 | 20231205 | 141000 | 38035975200 | 135200 | 135100 | 135300 | 135100 | 650 |
| 314 | 20231205 | 140900 | 37948142900 | 135200 | 135100 | 135300 | 135100 | 1155 |
| 315 | 20231205 | 140800 | 37791981500 | 135100 | 135300 | 135300 | 135100 | 570 |
| 316 | 20231205 | 140700 | 37714953600 | 135200 | 135200 | 135300 | 135100 | 447 |
| 317 | 20231205 | 140600 | 37654539500 | 135200 | 135100 | 135300 | 135100 | 337 |
| 318 | 20231205 | 140500 | 37608974900 | 135200 | 135200 | 135300 | 135100 | 679 |
| 319 | 20231205 | 140400 | 37517177500 | 135200 | 135100 | 135400 | 135100 | 720 |
| 320 | 20231205 | 140300 | 37419829700 | 135200 | 135100 | 135300 | 135100 | 714 |
| 321 | 20231205 | 140200 | 37323350700 | 135100 | 135100 | 135200 | 135100 | 428 |
| 322 | 20231205 | 140100 | 37265509000 | 135200 | 135200 | 135300 | 135100 | 1161 |
| 323 | 20231205 | 140000 | 37108596100 | 135200 | 135300 | 135400 | 135200 | 781 |
| 324 | 20231205 | 135900 | 37002987600 | 135300 | 135300 | 135400 | 135300 | 407 |
| 325 | 20231205 | 135800 | 36947912100 | 135400 | 135400 | 135500 | 135300 | 575 |
| 326 | 20231205 | 135700 | 36870091300 | 135400 | 135600 | 135700 | 135400 | 533 |
| 327 | 20231205 | 135600 | 36797861100 | 135600 | 135600 | 135800 | 135500 | 631 |
| 328 | 20231205 | 135500 | 36712263700 | 135500 | 135600 | 135800 | 135500 | 312 |
| 329 | 20231205 | 135400 | 36669952800 | 135700 | 135500 | 135900 | 135500 | 1017 |
| 330 | 20231205 | 135300 | 36532013100 | 135500 | 135300 | 135700 | 135300 | 562 |
| 331 | 20231205 | 135200 | 36455878000 | 135300 | 135400 | 135600 | 135300 | 755 |
| 332 | 20231205 | 135100 | 36353654900 | 135600 | 135400 | 135700 | 135200 | 873 |
| 333 | 20231205 | 135000 | 36235421900 | 135400 | 135700 | 135700 | 135200 | 1165 |
| 334 | 20231205 | 134900 | 36077639300 | 135600 | 135700 | 135800 | 135500 | 415 |
| 335 | 20231205 | 134800 | 36021340200 | 135700 | 135800 | 135900 | 135700 | 566 |
| 336 | 20231205 | 134700 | 35944514200 | 135900 | 136000 | 136100 | 135800 | 558 |
| 337 | 20231205 | 134600 | 35868646500 | 136000 | 136300 | 136400 | 136000 | 418 |
| 338 | 20231205 | 134500 | 35811739100 | 136300 | 136400 | 136500 | 136300 | 451 |
| 339 | 20231205 | 134400 | 35750243500 | 136400 | 136400 | 136500 | 136300 | 306 |
| 340 | 20231205 | 134300 | 35708513000 | 136400 | 136500 | 136500 | 136300 | 415 |
| 341 | 20231205 | 134200 | 35651924200 | 136400 | 136300 | 136500 | 136200 | 772 |
| 342 | 20231205 | 134100 | 35546680500 | 136300 | 135900 | 136300 | 135900 | 590 |
| 343 | 20231205 | 134000 | 35466396300 | 135900 | 135600 | 136000 | 135600 | 859 |
| 344 | 20231205 | 133900 | 35349701600 | 135600 | 135500 | 135700 | 135200 | 869 |
| 345 | 20231205 | 133800 | 35232045000 | 135500 | 135400 | 135700 | 135200 | 988 |
| 346 | 20231205 | 133700 | 35098285800 | 135400 | 135200 | 135500 | 135200 | 900 |
| 347 | 20231205 | 133600 | 34976481800 | 135300 | 135400 | 135500 | 135200 | 588 |
| 348 | 20231205 | 133500 | 34896924600 | 135200 | 135400 | 135500 | 135200 | 818 |
| 349 | 20231205 | 133400 | 34786214300 | 135400 | 135200 | 135400 | 135200 | 498 |
| 350 | 20231205 | 133300 | 34718837100 | 135200 | 135500 | 135500 | 135200 | 1452 |
| 351 | 20231205 | 133200 | 34522433900 | 135500 | 135400 | 135600 | 135200 | 1112 |
| 352 | 20231205 | 133100 | 34371899400 | 135400 | 135600 | 135700 | 135300 | 1492 |
| 353 | 20231205 | 133000 | 34169842500 | 135600 | 135600 | 135700 | 135400 | 960 |
| 354 | 20231205 | 132900 | 34039738000 | 135500 | 135600 | 135700 | 135300 | 996 |
| 355 | 20231205 | 132800 | 33904810200 | 135600 | 135500 | 135900 | 135400 | 1489 |
| 356 | 20231205 | 132700 | 33703008700 | 135600 | 135500 | 135700 | 135500 | 316 |
| 357 | 20231205 | 132600 | 33660172600 | 135500 | 135600 | 135700 | 135500 | 614 |
| 358 | 20231205 | 132500 | 33576957900 | 135600 | 135600 | 135700 | 135500 | 514 |
| 359 | 20231205 | 132400 | 33507272700 | 135600 | 135800 | 135800 | 135500 | 825 |
| 360 | 20231205 | 132300 | 33395369400 | 135900 | 135900 | 135900 | 135700 | 307 |
| 361 | 20231205 | 132200 | 33353686500 | 135800 | 135800 | 135900 | 135400 | 4426 |
| 362 | 20231205 | 132100 | 32753688900 | 135800 | 135800 | 136000 | 135700 | 393 |
| 363 | 20231205 | 132000 | 32700311300 | 136000 | 136000 | 136000 | 135800 | 581 |
| 364 | 20231205 | 131900 | 32621372000 | 135800 | 135700 | 136100 | 135700 | 3824 |
| 365 | 20231205 | 131800 | 32102187800 | 135700 | 136000 | 136100 | 135700 | 2570 |
| 366 | 20231205 | 131700 | 31753007800 | 136000 | 136100 | 136100 | 135900 | 2015 |
| 367 | 20231205 | 131600 | 31478943100 | 136100 | 136100 | 136200 | 136000 | 1295 |
| 368 | 20231205 | 131500 | 31302800700 | 136100 | 136300 | 136300 | 136000 | 1869 |
| 369 | 20231205 | 131400 | 31048422700 | 136200 | 136400 | 136500 | 136200 | 385 |
| 370 | 20231205 | 131300 | 30995926700 | 136400 | 136100 | 136600 | 136100 | 3318 |
| 371 | 20231205 | 131200 | 30543294000 | 136100 | 136400 | 136400 | 136100 | 2808 |
| 372 | 20231205 | 131100 | 30160847600 | 136400 | 136400 | 136500 | 136300 | 278 |
| 373 | 20231205 | 131000 | 30122932500 | 136400 | 136300 | 136500 | 136300 | 330 |
| 374 | 20231205 | 130900 | 30077916800 | 136500 | 136500 | 136500 | 136300 | 657 |
| 375 | 20231205 | 130800 | 29988324300 | 136400 | 136700 | 136700 | 136400 | 519 |
| 376 | 20231205 | 130700 | 29917483900 | 136600 | 136600 | 136700 | 136600 | 339 |
| 377 | 20231205 | 130600 | 29871167200 | 136600 | 136700 | 136800 | 136600 | 579 |
| 378 | 20231205 | 130500 | 29792047800 | 136700 | 136600 | 136800 | 136600 | 235 |
| 379 | 20231205 | 130400 | 29759939600 | 136600 | 136700 | 136800 | 136600 | 439 |
| 380 | 20231205 | 130300 | 29699938900 | 136700 | 136500 | 136900 | 136400 | 721 |
| 381 | 20231205 | 130200 | 29601378900 | 136500 | 136300 | 136500 | 136300 | 294 |
| 382 | 20231205 | 130100 | 29561284100 | 136300 | 136300 | 136500 | 136200 | 1551 |
| 383 | 20231205 | 130000 | 29349879800 | 136300 | 136400 | 136500 | 136300 | 526 |
| 384 | 20231205 | 125900 | 29278167300 | 136300 | 136400 | 136500 | 136300 | 252 |
| 385 | 20231205 | 125800 | 29243800900 | 136400 | 136400 | 136500 | 136400 | 344 |
| 386 | 20231205 | 125700 | 29196871700 | 136400 | 136500 | 136600 | 136400 | 367 |
| 387 | 20231205 | 125600 | 29146786900 | 136500 | 136400 | 136600 | 136400 | 258 |
| 388 | 20231205 | 125500 | 29111578000 | 136600 | 136400 | 136600 | 136400 | 493 |
| 389 | 20231205 | 125400 | 29044326300 | 136600 | 136500 | 136600 | 136400 | 165 |
| 390 | 20231205 | 125300 | 29021805800 | 136500 | 136500 | 136600 | 136400 | 349 |
| 391 | 20231205 | 125200 | 28974189900 | 136500 | 136500 | 136600 | 136400 | 228 |
| 392 | 20231205 | 125100 | 28943080900 | 136500 | 136500 | 136600 | 136400 | 173 |
| 393 | 20231205 | 125000 | 28919470300 | 136400 | 136300 | 136500 | 136300 | 210 |
| 394 | 20231205 | 124900 | 28890818200 | 136300 | 136300 | 136400 | 136300 | 312 |
| 395 | 20231205 | 124800 | 28848285300 | 136400 | 136400 | 136500 | 136300 | 699 |
| 396 | 20231205 | 124700 | 28752965900 | 136400 | 136400 | 136600 | 136400 | 160 |
| 397 | 20231205 | 124600 | 28731131000 | 136400 | 136400 | 136600 | 136400 | 262 |
| 398 | 20231205 | 124500 | 28695382200 | 136500 | 136400 | 136600 | 136300 | 429 |
| 399 | 20231205 | 124400 | 28636859800 | 136400 | 136300 | 136400 | 136200 | 776 |
| 400 | 20231205 | 124300 | 28531106200 | 136200 | 136200 | 136300 | 136200 | 398 |
| 401 | 20231205 | 124200 | 28476884600 | 136200 | 136200 | 136200 | 136200 | 347 |
| 402 | 20231205 | 124100 | 28429623200 | 136200 | 136300 | 136300 | 136100 | 692 |
| 403 | 20231205 | 124000 | 28335367200 | 136300 | 136500 | 136600 | 136300 | 2235 |
| 404 | 20231205 | 123900 | 28030436400 | 136500 | 136500 | 136600 | 136500 | 1261 |
| 405 | 20231205 | 123800 | 27858295600 | 136500 | 136500 | 136700 | 136500 | 633 |
| 406 | 20231205 | 123700 | 27771863000 | 136500 | 136600 | 136700 | 136500 | 785 |
| 407 | 20231205 | 123600 | 27664664700 | 136600 | 136600 | 136700 | 136600 | 413 |
| 408 | 20231205 | 123500 | 27608242300 | 136600 | 136600 | 136700 | 136600 | 358 |
| 409 | 20231205 | 123400 | 27559329400 | 136700 | 136700 | 136800 | 136600 | 605 |
| 410 | 20231205 | 123300 | 27476635600 | 136700 | 136800 | 136800 | 136600 | 718 |
| 411 | 20231205 | 123200 | 27378525500 | 136700 | 136700 | 136800 | 136700 | 362 |
| 412 | 20231205 | 123100 | 27329034100 | 136700 | 136800 | 136800 | 136600 | 347 |
| 413 | 20231205 | 123000 | 27281617500 | 136800 | 136700 | 136800 | 136600 | 363 |
| 414 | 20231205 | 122900 | 27232004200 | 136700 | 136700 | 136700 | 136600 | 344 |
| 415 | 20231205 | 122800 | 27184986800 | 136700 | 136900 | 137000 | 136700 | 776 |
| 416 | 20231205 | 122700 | 27078864500 | 137100 | 137000 | 137100 | 136900 | 295 |
| 417 | 20231205 | 122600 | 27038466800 | 137100 | 137000 | 137200 | 137000 | 595 |
| 418 | 20231205 | 122500 | 26956937800 | 137000 | 137200 | 137200 | 137000 | 833 |
| 419 | 20231205 | 122400 | 26842751000 | 137200 | 137200 | 137300 | 137200 | 288 |
| 420 | 20231205 | 122300 | 26803231300 | 137200 | 137200 | 137300 | 137200 | 160 |
| 421 | 20231205 | 122200 | 26781277300 | 137200 | 137300 | 137400 | 137200 | 953 |
| 422 | 20231205 | 122100 | 26650474800 | 137300 | 137300 | 137500 | 137200 | 482 |
| 423 | 20231205 | 122000 | 26584296000 | 137300 | 137300 | 137400 | 137200 | 198 |
| 424 | 20231205 | 121900 | 26557110300 | 137300 | 137300 | 137400 | 137300 | 314 |
| 425 | 20231205 | 121800 | 26513993300 | 137300 | 137400 | 137400 | 137200 | 472 |
| 426 | 20231205 | 121700 | 26449194200 | 137300 | 137300 | 137400 | 137300 | 420 |
| 427 | 20231205 | 121600 | 26391512300 | 137400 | 137400 | 137600 | 137300 | 583 |
| 428 | 20231205 | 121500 | 26311446400 | 137400 | 137300 | 137500 | 137300 | 239 |
| 429 | 20231205 | 121400 | 26278602600 | 137300 | 137500 | 137500 | 137300 | 1123 |
| 430 | 20231205 | 121300 | 26124361000 | 137500 | 137500 | 137600 | 137400 | 663 |
| 431 | 20231205 | 121200 | 26033238500 | 137600 | 137500 | 137600 | 137400 | 367 |
| 432 | 20231205 | 121100 | 25982782500 | 137500 | 137700 | 137800 | 137400 | 576 |
| 433 | 20231205 | 121000 | 25903572700 | 137700 | 137700 | 137800 | 137600 | 192 |
| 434 | 20231205 | 120900 | 25877127900 | 137800 | 137800 | 137800 | 137700 | 453 |
| 435 | 20231205 | 120800 | 25814731800 | 137800 | 137700 | 137900 | 137600 | 725 |
| 436 | 20231205 | 120700 | 25714900600 | 137800 | 137400 | 137800 | 137400 | 370 |
| 437 | 20231205 | 120600 | 25663986500 | 137500 | 137300 | 137500 | 137300 | 401 |
| 438 | 20231205 | 120500 | 25608877100 | 137400 | 137200 | 137500 | 137200 | 330 |
| 439 | 20231205 | 120400 | 25563547400 | 137200 | 137100 | 137300 | 137000 | 290 |
| 440 | 20231205 | 120300 | 25523772100 | 137100 | 137200 | 137400 | 137100 | 437 |
| 441 | 20231205 | 120200 | 25463818600 | 137100 | 137100 | 137300 | 137100 | 275 |
| 442 | 20231205 | 120100 | 25426101500 | 137100 | 136800 | 137300 | 136700 | 1229 |
| 443 | 20231205 | 120000 | 25257771600 | 136800 | 137000 | 137100 | 136700 | 994 |
| 444 | 20231205 | 115900 | 25121702700 | 137000 | 137000 | 137200 | 137000 | 433 |
| 445 | 20231205 | 115800 | 25062361200 | 137000 | 137000 | 137100 | 136800 | 598 |
| 446 | 20231205 | 115700 | 24980473300 | 137000 | 137100 | 137100 | 136800 | 899 |
| 447 | 20231205 | 115600 | 24857368600 | 137000 | 137000 | 137100 | 136900 | 266 |
| 448 | 20231205 | 115500 | 24820921900 | 137000 | 137000 | 137200 | 136900 | 473 |
| 449 | 20231205 | 115400 | 24756120200 | 137000 | 136800 | 137000 | 136600 | 1172 |
| 450 | 20231205 | 115300 | 24595789500 | 136800 | 136800 | 136900 | 136700 | 383 |
| 451 | 20231205 | 115200 | 24543390700 | 136700 | 136800 | 136900 | 136700 | 385 |
| 452 | 20231205 | 115100 | 24490743200 | 136800 | 136900 | 137000 | 136700 | 676 |
| 453 | 20231205 | 115000 | 24398276600 | 136900 | 136900 | 137000 | 136800 | 561 |
| 454 | 20231205 | 114900 | 24321486900 | 136800 | 137000 | 137000 | 136800 | 745 |
| 455 | 20231205 | 114800 | 24219539200 | 137000 | 136900 | 137000 | 136700 | 925 |
| 456 | 20231205 | 114700 | 24092968900 | 136800 | 136900 | 137000 | 136800 | 341 |
| 457 | 20231205 | 114600 | 24046284300 | 137000 | 137000 | 137000 | 136800 | 227 |
| 458 | 20231205 | 114500 | 24015205800 | 136800 | 137000 | 137100 | 136800 | 928 |
| 459 | 20231205 | 114400 | 23888200300 | 137000 | 136900 | 137000 | 136800 | 414 |
| 460 | 20231205 | 114300 | 23831510800 | 137000 | 137100 | 137100 | 136900 | 397 |
| 461 | 20231205 | 114200 | 23777136600 | 137100 | 137000 | 137100 | 136800 | 692 |
| 462 | 20231205 | 114100 | 23682384800 | 137000 | 136900 | 137200 | 136900 | 712 |
| 463 | 20231205 | 114000 | 23584840000 | 137000 | 137100 | 137300 | 136900 | 451 |
| 464 | 20231205 | 113900 | 23523025600 | 137000 | 137100 | 137100 | 137000 | 849 |
| 465 | 20231205 | 113800 | 23406705800 | 137000 | 137000 | 137100 | 137000 | 844 |
| 466 | 20231205 | 113700 | 23291062400 | 137000 | 137200 | 137200 | 137000 | 453 |
| 467 | 20231205 | 113600 | 23228954300 | 137200 | 137200 | 137300 | 137000 | 927 |
| 468 | 20231205 | 113500 | 23101818900 | 137300 | 137300 | 137400 | 137200 | 314 |
| 469 | 20231205 | 113400 | 23058728400 | 137300 | 137200 | 137400 | 137200 | 262 |
| 470 | 20231205 | 113300 | 23022766800 | 137300 | 137700 | 137900 | 137200 | 846 |
| 471 | 20231205 | 113200 | 22906471800 | 137700 | 137800 | 137900 | 137700 | 292 |
| 472 | 20231205 | 113100 | 22866231400 | 137800 | 137600 | 137900 | 137500 | 353 |
| 473 | 20231205 | 113000 | 22817624300 | 137700 | 137600 | 137900 | 137500 | 974 |
| 474 | 20231205 | 112900 | 22683550800 | 137600 | 137500 | 137700 | 137400 | 337 |
| 475 | 20231205 | 112800 | 22637201500 | 137500 | 137400 | 137500 | 137200 | 479 |
| 476 | 20231205 | 112700 | 22571417600 | 137400 | 137300 | 137500 | 137000 | 1156 |
| 477 | 20231205 | 112600 | 22412887300 | 137300 | 137200 | 137300 | 137100 | 426 |
| 478 | 20231205 | 112500 | 22354457200 | 137200 | 137100 | 137300 | 137100 | 500 |
| 479 | 20231205 | 112400 | 22285879000 | 137100 | 137400 | 137500 | 137100 | 674 |
| 480 | 20231205 | 112300 | 22193357900 | 137500 | 137500 | 137600 | 137300 | 503 |
| 481 | 20231205 | 112200 | 22124226600 | 137500 | 137500 | 137600 | 137500 | 213 |
| 482 | 20231205 | 112100 | 22094936400 | 137500 | 137700 | 137800 | 137400 | 833 |
| 483 | 20231205 | 112000 | 21980344900 | 137700 | 137700 | 137900 | 137700 | 230 |
| 484 | 20231205 | 111900 | 21948654400 | 137800 | 137600 | 137800 | 137600 | 423 |
| 485 | 20231205 | 111800 | 21890395600 | 137700 | 137800 | 137900 | 137500 | 1065 |
| 486 | 20231205 | 111700 | 21743812700 | 137800 | 137700 | 137900 | 137700 | 304 |
| 487 | 20231205 | 111600 | 21701933800 | 137700 | 137800 | 137800 | 137700 | 760 |
| 488 | 20231205 | 111500 | 21597268600 | 137800 | 137800 | 137900 | 137600 | 730 |
| 489 | 20231205 | 111400 | 21496743600 | 137800 | 137800 | 137900 | 137600 | 431 |
| 490 | 20231205 | 111300 | 21437397500 | 137600 | 137900 | 138000 | 137600 | 1573 |
| 491 | 20231205 | 111200 | 21220588100 | 137900 | 138100 | 138100 | 137900 | 820 |
| 492 | 20231205 | 111100 | 21107497200 | 138000 | 137900 | 138100 | 137900 | 518 |
| 493 | 20231205 | 111000 | 21036046400 | 137900 | 137900 | 138000 | 137800 | 693 |
| 494 | 20231205 | 110900 | 20940494800 | 138000 | 137800 | 138100 | 137600 | 1304 |
| 495 | 20231205 | 110800 | 20760728900 | 137800 | 137600 | 137900 | 137600 | 604 |
| 496 | 20231205 | 110700 | 20677548100 | 137600 | 137600 | 137700 | 137500 | 324 |
| 497 | 20231205 | 110600 | 20632981600 | 137500 | 137400 | 137600 | 137400 | 1010 |
| 498 | 20231205 | 110500 | 20494154500 | 137400 | 137300 | 137400 | 137200 | 875 |
| 499 | 20231205 | 110400 | 20374031200 | 137300 | 137400 | 137500 | 137200 | 794 |
| 500 | 20231205 | 110300 | 20264990800 | 137300 | 137400 | 137600 | 137200 | 968 |
| 501 | 20231205 | 110200 | 20132073500 | 137400 | 137400 | 137700 | 137400 | 629 |
| 502 | 20231205 | 110100 | 20045586700 | 137400 | 137300 | 137500 | 137300 | 870 |
| 503 | 20231205 | 110000 | 19926054300 | 137400 | 137400 | 137500 | 137300 | 1117 |
| 504 | 20231205 | 105900 | 19772657600 | 137400 | 137200 | 137400 | 137100 | 995 |
| 505 | 20231205 | 105800 | 19636118000 | 137300 | 137300 | 137400 | 137200 | 953 |
| 506 | 20231205 | 105700 | 19505344300 | 137300 | 137500 | 137600 | 137200 | 1199 |
| 507 | 20231205 | 105600 | 19340673900 | 137500 | 137500 | 137900 | 137400 | 1517 |
| 508 | 20231205 | 105500 | 19131901200 | 137400 | 136900 | 137500 | 136800 | 2008 |
| 509 | 20231205 | 105400 | 18856630100 | 136900 | 136600 | 137200 | 136500 | 2727 |
| 510 | 20231205 | 105300 | 18483250800 | 136600 | 136700 | 136800 | 136500 | 2219 |
| 511 | 20231205 | 105200 | 18180068800 | 136700 | 137100 | 137200 | 136700 | 2399 |
| 512 | 20231205 | 105100 | 17851526400 | 137000 | 137200 | 137200 | 136900 | 2465 |
| 513 | 20231205 | 105000 | 17513740500 | 137300 | 137100 | 137300 | 137000 | 1509 |
| 514 | 20231205 | 104900 | 17306844500 | 137100 | 137500 | 137700 | 137100 | 1746 |
| 515 | 20231205 | 104800 | 17067038600 | 137500 | 137800 | 137800 | 137300 | 2713 |
| 516 | 20231205 | 104700 | 16693970400 | 137700 | 138100 | 138200 | 137700 | 1607 |
| 517 | 20231205 | 104600 | 16472344600 | 138100 | 138300 | 138400 | 138100 | 1217 |
| 518 | 20231205 | 104500 | 16304135300 | 138200 | 138200 | 138400 | 138200 | 1434 |
| 519 | 20231205 | 104400 | 16105851400 | 138200 | 138100 | 138400 | 138000 | 2483 |
| 520 | 20231205 | 104300 | 15762926700 | 138100 | 138000 | 138500 | 137900 | 3713 |
| 521 | 20231205 | 104200 | 15249843800 | 137900 | 138300 | 138400 | 137900 | 3272 |
| 522 | 20231205 | 104100 | 14797917500 | 138300 | 138500 | 138600 | 138300 | 1892 |
| 523 | 20231205 | 104000 | 14536121200 | 138500 | 139000 | 139100 | 138500 | 3031 |
| 524 | 20231205 | 103900 | 14115219300 | 139000 | 139100 | 139200 | 139000 | 2288 |
| 525 | 20231205 | 103800 | 13797005400 | 139100 | 139700 | 139700 | 139100 | 3906 |
| 526 | 20231205 | 103700 | 13252991400 | 139600 | 139800 | 139800 | 139500 | 2351 |
| 527 | 20231205 | 103600 | 12924782200 | 139700 | 140000 | 140100 | 139700 | 8374 |
| 528 | 20231205 | 103500 | 11752554400 | 140000 | 140100 | 140100 | 140000 | 951 |
| 529 | 20231205 | 103400 | 11619407400 | 140000 | 140100 | 140200 | 140000 | 744 |
| 530 | 20231205 | 103300 | 11515203900 | 140000 | 140000 | 140100 | 140000 | 659 |
| 531 | 20231205 | 103200 | 11422907500 | 140100 | 140000 | 140200 | 140000 | 1370 |
| 532 | 20231205 | 103100 | 11231086400 | 140100 | 140100 | 140200 | 140000 | 1934 |
| 533 | 20231205 | 103000 | 10960259200 | 140100 | 140200 | 140300 | 140100 | 615 |
| 534 | 20231205 | 102900 | 10874062100 | 140100 | 140100 | 140200 | 140000 | 556 |
| 535 | 20231205 | 102800 | 10796178900 | 140100 | 140000 | 140200 | 140000 | 562 |
| 536 | 20231205 | 102700 | 10717467200 | 140000 | 140200 | 140200 | 140000 | 3542 |
| 537 | 20231205 | 102600 | 10221506200 | 140200 | 140200 | 140200 | 140100 | 544 |
| 538 | 20231205 | 102500 | 10145284500 | 140200 | 140300 | 140400 | 140200 | 521 |
| 539 | 20231205 | 102400 | 10072218700 | 140300 | 140300 | 140400 | 140200 | 487 |
| 540 | 20231205 | 102300 | 10003905500 | 140300 | 140300 | 140400 | 140200 | 394 |
| 541 | 20231205 | 102200 | 9948640700 | 140300 | 140300 | 140400 | 140200 | 460 |
| 542 | 20231205 | 102100 | 9884129400 | 140200 | 140100 | 140300 | 140100 | 718 |
| 543 | 20231205 | 102000 | 9783478900 | 140100 | 140100 | 140300 | 140100 | 617 |
| 544 | 20231205 | 101900 | 9697010200 | 140100 | 140200 | 140300 | 140000 | 1428 |
| 545 | 20231205 | 101800 | 9496927400 | 140200 | 140400 | 140500 | 140100 | 740 |
| 546 | 20231205 | 101700 | 9393117000 | 140400 | 140200 | 140500 | 140200 | 822 |
| 547 | 20231205 | 101600 | 9277735700 | 140200 | 140600 | 140600 | 140100 | 3671 |
| 548 | 20231205 | 101500 | 8762753800 | 140600 | 140600 | 140800 | 140500 | 860 |
| 549 | 20231205 | 101400 | 8641825500 | 140600 | 140800 | 140900 | 140600 | 1856 |
| 550 | 20231205 | 101300 | 8380742700 | 140900 | 141000 | 141100 | 140800 | 489 |
| 551 | 20231205 | 101200 | 8311836000 | 141000 | 140900 | 141200 | 140800 | 762 |
| 552 | 20231205 | 101100 | 8204406700 | 140900 | 141100 | 141200 | 140900 | 728 |
| 553 | 20231205 | 101000 | 8101772600 | 141100 | 141300 | 141300 | 141000 | 950 |
| 554 | 20231205 | 100900 | 7967756100 | 141200 | 141100 | 141300 | 141100 | 441 |
| 555 | 20231205 | 100800 | 7905504400 | 141200 | 141300 | 141400 | 141100 | 700 |
| 556 | 20231205 | 100700 | 7806689900 | 141200 | 141200 | 141300 | 141200 | 375 |
| 557 | 20231205 | 100600 | 7753738700 | 141200 | 141100 | 141300 | 141100 | 538 |
| 558 | 20231205 | 100500 | 7677799800 | 141200 | 141100 | 141200 | 141100 | 336 |
| 559 | 20231205 | 100400 | 7630380400 | 141100 | 141400 | 141400 | 141100 | 1066 |
| 560 | 20231205 | 100300 | 7479744300 | 141300 | 141200 | 141400 | 141200 | 430 |
| 561 | 20231205 | 100200 | 7418990700 | 141200 | 141200 | 141300 | 141100 | 324 |
| 562 | 20231205 | 100100 | 7373246000 | 141200 | 141500 | 141600 | 141200 | 1749 |
| 563 | 20231205 | 100000 | 7125968400 | 141500 | 141600 | 141700 | 141500 | 1265 |
| 564 | 20231205 | 095900 | 6946842600 | 141700 | 142000 | 142100 | 141500 | 3203 |
| 565 | 20231205 | 095800 | 6492564800 | 142000 | 142100 | 142300 | 142000 | 1223 |
| 566 | 20231205 | 095700 | 6318762900 | 142200 | 142300 | 142300 | 142100 | 633 |
| 567 | 20231205 | 095600 | 6228746500 | 142300 | 142200 | 142300 | 142200 | 159 |
| 568 | 20231205 | 095500 | 6206132800 | 142200 | 142400 | 142500 | 142200 | 511 |
| 569 | 20231205 | 095400 | 6133378500 | 142500 | 142400 | 142500 | 142100 | 599 |
| 570 | 20231205 | 095300 | 6048159000 | 142400 | 142100 | 142500 | 142100 | 644 |
| 571 | 20231205 | 095200 | 5956513700 | 142100 | 142200 | 142300 | 142100 | 567 |
| 572 | 20231205 | 095100 | 5875918100 | 142200 | 142200 | 142400 | 142200 | 216 |
| 573 | 20231205 | 095000 | 5845185600 | 142300 | 142400 | 142600 | 142200 | 251 |
| 574 | 20231205 | 094900 | 5809458700 | 142400 | 142200 | 142500 | 142100 | 1134 |
| 575 | 20231205 | 094800 | 5648132100 | 142200 | 142200 | 142200 | 142000 | 1087 |
| 576 | 20231205 | 094700 | 5493651300 | 142200 | 142200 | 142300 | 142200 | 418 |
| 577 | 20231205 | 094600 | 5434210200 | 142200 | 142100 | 142300 | 142100 | 237 |
| 578 | 20231205 | 094500 | 5400511900 | 142100 | 142200 | 142400 | 142100 | 791 |
| 579 | 20231205 | 094400 | 5288008600 | 142100 | 142200 | 142300 | 142100 | 710 |
| 580 | 20231205 | 094300 | 5187038400 | 142300 | 142500 | 142500 | 142200 | 1511 |
| 581 | 20231205 | 094200 | 4971942800 | 142500 | 142700 | 142700 | 142400 | 689 |
| 582 | 20231205 | 094100 | 4873752100 | 142600 | 142800 | 142800 | 142600 | 186 |
| 583 | 20231205 | 094000 | 4847211300 | 142800 | 142900 | 143100 | 142800 | 327 |
| 584 | 20231205 | 093900 | 4800470400 | 142700 | 142600 | 142800 | 142400 | 1165 |
| 585 | 20231205 | 093800 | 4634392800 | 142600 | 142800 | 142800 | 142500 | 590 |
| 586 | 20231205 | 093700 | 4550236400 | 142700 | 142900 | 142900 | 142600 | 1082 |
| 587 | 20231205 | 093600 | 4395831300 | 142900 | 142900 | 143000 | 142800 | 308 |
| 588 | 20231205 | 093500 | 4351823900 | 142900 | 142800 | 142900 | 142700 | 296 |
| 589 | 20231205 | 093400 | 4309540300 | 142700 | 142500 | 142800 | 142500 | 476 |
| 590 | 20231205 | 093300 | 4241658900 | 142500 | 143100 | 143200 | 142500 | 1786 |
| 591 | 20231205 | 093200 | 3986399900 | 143100 | 143200 | 143400 | 143000 | 1056 |
| 592 | 20231205 | 093100 | 3835208900 | 143200 | 143600 | 143700 | 143100 | 337 |
| 593 | 20231205 | 093000 | 3786933600 | 143500 | 143200 | 143500 | 143000 | 1646 |
| 594 | 20231205 | 092900 | 3551278800 | 143200 | 143200 | 143300 | 143000 | 1502 |
| 595 | 20231205 | 092800 | 3336366700 | 143100 | 143500 | 143500 | 143100 | 1048 |
| 596 | 20231205 | 092700 | 3186205500 | 143400 | 143600 | 143700 | 143300 | 770 |
| 597 | 20231205 | 092600 | 3075704400 | 143600 | 143900 | 143900 | 143600 | 607 |
| 598 | 20231205 | 092500 | 2988440000 | 143900 | 144300 | 144300 | 143900 | 394 |
| 599 | 20231205 | 092400 | 2931718400 | 144200 | 144100 | 144300 | 143800 | 411 |
| 600 | 20231205 | 092300 | 2872476500 | 143900 | 143800 | 143900 | 143700 | 355 |
| 601 | 20231205 | 092200 | 2821443000 | 143700 | 143700 | 143900 | 143700 | 595 |
| 602 | 20231205 | 092100 | 2735898400 | 143700 | 144500 | 144500 | 143600 | 1883 |
| 603 | 20231205 | 092000 | 2464600500 | 144400 | 144600 | 144600 | 144300 | 846 |
| 604 | 20231205 | 091900 | 2342381500 | 144600 | 145000 | 145100 | 144600 | 718 |
| 605 | 20231205 | 091800 | 2238385800 | 145000 | 145600 | 145600 | 145000 | 974 |
| 606 | 20231205 | 091700 | 2096912200 | 145700 | 145500 | 145700 | 145400 | 355 |
| 607 | 20231205 | 091600 | 2045256100 | 145500 | 145300 | 145500 | 145200 | 203 |
| 608 | 20231205 | 091500 | 2015752200 | 145300 | 145100 | 145600 | 145000 | 567 |
| 609 | 20231205 | 091400 | 1933345600 | 145100 | 145500 | 145500 | 145000 | 443 |
| 610 | 20231205 | 091300 | 1869043300 | 145500 | 145800 | 145900 | 145400 | 820 |
| 611 | 20231205 | 091200 | 1749623800 | 145800 | 145200 | 145800 | 145200 | 656 |
| 612 | 20231205 | 091100 | 1654156800 | 145200 | 144900 | 145500 | 144900 | 1446 |
| 613 | 20231205 | 091000 | 1444233300 | 144800 | 144800 | 145300 | 144800 | 302 |
| 614 | 20231205 | 090900 | 1400436000 | 144800 | 145000 | 145300 | 144800 | 438 |
| 615 | 20231205 | 090800 | 1336916600 | 145000 | 145200 | 145400 | 144900 | 773 |
| 616 | 20231205 | 090700 | 1224737900 | 145200 | 144300 | 145200 | 144200 | 1593 |
| 617 | 20231205 | 090600 | 994623100 | 144300 | 144400 | 144500 | 144300 | 434 |
| 618 | 20231205 | 090500 | 931965500 | 144400 | 144600 | 144600 | 144300 | 408 |
| 619 | 20231205 | 090400 | 873022800 | 144600 | 144400 | 144700 | 144300 | 325 |
| 620 | 20231205 | 090300 | 826054900 | 144400 | 145200 | 145300 | 144300 | 761 |
| 621 | 20231205 | 090200 | 715961100 | 145200 | 145400 | 145500 | 144800 | 1112 |
| 622 | 20231205 | 090100 | 554519800 | 145300 | 144600 | 145300 | 144400 | 1812 |
| 623 | 20231205 | 090000 | 292356900 | 144500 | 144800 | 144800 | 144500 | 2018 |