35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 185700 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 28587 |
| 3 | 20231206 | 185600 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 4 | 20231206 | 185500 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 5 | 20231206 | 185400 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 6 | 20231206 | 185300 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 7 | 20231206 | 185200 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 8 | 20231206 | 185100 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 9 | 20231206 | 185000 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 10 | 20231206 | 184900 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 11 | 20231206 | 184800 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 12 | 20231206 | 184700 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 13 | 20231206 | 184600 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 14 | 20231206 | 184500 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 15 | 20231206 | 184400 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 16 | 20231206 | 184300 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 17 | 20231206 | 184200 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 18 | 20231206 | 184100 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 19 | 20231206 | 184000 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 20 | 20231206 | 183900 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 21 | 20231206 | 183800 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 22 | 20231206 | 183700 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 23 | 20231206 | 183600 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 24 | 20231206 | 183500 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 25 | 20231206 | 183400 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 26 | 20231206 | 183300 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 27 | 20231206 | 183200 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 28 | 20231206 | 183100 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 29 | 20231206 | 183000 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 30 | 20231206 | 182900 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 31 | 20231206 | 182800 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 32 | 20231206 | 182700 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 28587 |
| 33 | 20231206 | 182600 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 34 | 20231206 | 182500 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 35 | 20231206 | 182400 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 36 | 20231206 | 182300 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 37 | 20231206 | 182200 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 38 | 20231206 | 182100 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 39 | 20231206 | 182000 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 40 | 20231206 | 181900 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 41 | 20231206 | 181800 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 42 | 20231206 | 181700 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 43 | 20231206 | 181600 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 44 | 20231206 | 181500 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 45 | 20231206 | 181400 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 46 | 20231206 | 181300 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 47 | 20231206 | 181200 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 48 | 20231206 | 181100 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 49 | 20231206 | 181000 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 50 | 20231206 | 180900 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 51 | 20231206 | 180800 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 52 | 20231206 | 180700 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 53 | 20231206 | 180600 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 54 | 20231206 | 180500 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 55 | 20231206 | 180400 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 56 | 20231206 | 180300 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 57 | 20231206 | 180200 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 58 | 20231206 | 180100 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 59 | 20231206 | 180000 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 60 | 20231206 | 175900 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 61 | 20231206 | 175800 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 62 | 20231206 | 175700 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 28587 |
| 63 | 20231206 | 175600 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 64 | 20231206 | 175500 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 65 | 20231206 | 175400 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 66 | 20231206 | 175300 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 67 | 20231206 | 175200 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 68 | 20231206 | 175100 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 69 | 20231206 | 175000 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 70 | 20231206 | 174900 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 71 | 20231206 | 174800 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 72 | 20231206 | 174700 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 73 | 20231206 | 174600 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 74 | 20231206 | 174500 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 75 | 20231206 | 174400 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 76 | 20231206 | 174300 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 77 | 20231206 | 174200 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 78 | 20231206 | 174100 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 79 | 20231206 | 174000 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 80 | 20231206 | 173900 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 81 | 20231206 | 173800 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 82 | 20231206 | 173700 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 83 | 20231206 | 173600 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 84 | 20231206 | 173500 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 85 | 20231206 | 173400 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 86 | 20231206 | 173300 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 87 | 20231206 | 173200 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 88 | 20231206 | 173100 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 89 | 20231206 | 173000 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 90 | 20231206 | 172900 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 91 | 20231206 | 172800 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 92 | 20231206 | 172700 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 28587 |
| 93 | 20231206 | 172600 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 94 | 20231206 | 172500 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 95 | 20231206 | 172400 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 96 | 20231206 | 172300 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 97 | 20231206 | 172200 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 98 | 20231206 | 172100 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 99 | 20231206 | 172000 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 100 | 20231206 | 171900 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 101 | 20231206 | 171800 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 102 | 20231206 | 171700 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 103 | 20231206 | 171600 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 104 | 20231206 | 171500 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 105 | 20231206 | 171400 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 106 | 20231206 | 171300 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 107 | 20231206 | 171200 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 108 | 20231206 | 171100 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 109 | 20231206 | 171000 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 110 | 20231206 | 170900 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 111 | 20231206 | 170800 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 112 | 20231206 | 170700 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 113 | 20231206 | 170600 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 114 | 20231206 | 170500 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 115 | 20231206 | 170400 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 116 | 20231206 | 170300 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 117 | 20231206 | 170200 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 118 | 20231206 | 170100 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 119 | 20231206 | 170000 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 120 | 20231206 | 165900 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 121 | 20231206 | 165800 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 122 | 20231206 | 165700 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 28587 |
| 123 | 20231206 | 165600 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 124 | 20231206 | 165500 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 125 | 20231206 | 165400 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 126 | 20231206 | 165300 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 127 | 20231206 | 165200 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 128 | 20231206 | 165100 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 129 | 20231206 | 165000 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 130 | 20231206 | 164900 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 131 | 20231206 | 164800 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 132 | 20231206 | 164700 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 133 | 20231206 | 164600 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 134 | 20231206 | 164500 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 135 | 20231206 | 164400 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 136 | 20231206 | 164300 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 137 | 20231206 | 164200 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 138 | 20231206 | 164100 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 139 | 20231206 | 164000 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 140 | 20231206 | 163900 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 141 | 20231206 | 163800 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 142 | 20231206 | 163700 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 143 | 20231206 | 163600 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 144 | 20231206 | 163500 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 145 | 20231206 | 163400 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 146 | 20231206 | 163300 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 147 | 20231206 | 163200 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 148 | 20231206 | 163100 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 149 | 20231206 | 163000 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 150 | 20231206 | 162900 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 151 | 20231206 | 162800 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 152 | 20231206 | 162700 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 28587 |
| 153 | 20231206 | 162600 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 154 | 20231206 | 162500 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 155 | 20231206 | 162400 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 156 | 20231206 | 162300 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 157 | 20231206 | 162200 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 158 | 20231206 | 162100 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 159 | 20231206 | 162000 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 160 | 20231206 | 161900 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 161 | 20231206 | 161800 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 162 | 20231206 | 161700 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 163 | 20231206 | 161600 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 164 | 20231206 | 161500 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 165 | 20231206 | 161400 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 166 | 20231206 | 161300 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 167 | 20231206 | 161200 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 168 | 20231206 | 161100 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 169 | 20231206 | 161000 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 170 | 20231206 | 160900 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 171 | 20231206 | 160800 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 172 | 20231206 | 160700 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 173 | 20231206 | 160600 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 174 | 20231206 | 160500 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 175 | 20231206 | 160400 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 176 | 20231206 | 160300 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 177 | 20231206 | 160200 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 178 | 20231206 | 160100 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 179 | 20231206 | 160000 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 180 | 20231206 | 155900 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 181 | 20231206 | 155800 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 182 | 20231206 | 155700 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 28587 |
| 183 | 20231206 | 155600 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 184 | 20231206 | 155500 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 185 | 20231206 | 155400 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 186 | 20231206 | 155300 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 187 | 20231206 | 155200 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 188 | 20231206 | 155100 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 189 | 20231206 | 155000 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 190 | 20231206 | 154900 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 191 | 20231206 | 154800 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 192 | 20231206 | 154700 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 193 | 20231206 | 154600 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 194 | 20231206 | 154500 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 195 | 20231206 | 154400 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 196 | 20231206 | 154300 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 197 | 20231206 | 154200 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 198 | 20231206 | 154100 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 199 | 20231206 | 154000 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 200 | 20231206 | 153900 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 201 | 20231206 | 153800 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 202 | 20231206 | 153700 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 203 | 20231206 | 153600 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 204 | 20231206 | 153500 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 205 | 20231206 | 153400 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 206 | 20231206 | 153300 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 207 | 20231206 | 153200 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 208 | 20231206 | 153100 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 0 |
| 209 | 20231206 | 153000 | 92436763600 | 135900 | 135900 | 135900 | 135900 | 28587 |
| 210 | 20231206 | 152900 | 88551790300 | 136000 | 136000 | 136000 | 136000 | 0 |
| 211 | 20231206 | 152800 | 88551790300 | 136000 | 136000 | 136000 | 136000 | 0 |
| 212 | 20231206 | 152700 | 88551790300 | 136000 | 136000 | 136000 | 136000 | 0 |
| 213 | 20231206 | 152600 | 88551790300 | 136000 | 136000 | 136000 | 136000 | 0 |
| 214 | 20231206 | 152500 | 88551790300 | 136000 | 136000 | 136000 | 136000 | 0 |
| 215 | 20231206 | 152400 | 88551790300 | 136000 | 136000 | 136000 | 136000 | 0 |
| 216 | 20231206 | 152300 | 88551790300 | 136000 | 136000 | 136000 | 136000 | 0 |
| 217 | 20231206 | 152200 | 88551790300 | 136000 | 136000 | 136000 | 136000 | 0 |
| 218 | 20231206 | 152100 | 88551790300 | 136000 | 136000 | 136000 | 136000 | 0 |
| 219 | 20231206 | 152000 | 88551790300 | 136000 | 136000 | 136000 | 136000 | 0 |
| 220 | 20231206 | 151900 | 88551790300 | 136000 | 136100 | 136200 | 135600 | 4079 |
| 221 | 20231206 | 151800 | 87997425600 | 136100 | 136100 | 136200 | 135900 | 3216 |
| 222 | 20231206 | 151700 | 87559896500 | 136200 | 136600 | 136700 | 136100 | 3934 |
| 223 | 20231206 | 151600 | 87023389800 | 136500 | 136900 | 137000 | 136500 | 5762 |
| 224 | 20231206 | 151500 | 86234965000 | 136900 | 136800 | 137000 | 136800 | 3681 |
| 225 | 20231206 | 151400 | 85730798500 | 136800 | 136800 | 137000 | 136700 | 4503 |
| 226 | 20231206 | 151300 | 85114384300 | 136800 | 136600 | 136900 | 136600 | 5056 |
| 227 | 20231206 | 151200 | 84422880200 | 136700 | 136700 | 136800 | 136500 | 2831 |
| 228 | 20231206 | 151100 | 84035998800 | 136600 | 136700 | 136800 | 136600 | 3085 |
| 229 | 20231206 | 151000 | 83614218000 | 136800 | 136800 | 136800 | 136600 | 3823 |
| 230 | 20231206 | 150900 | 83091405100 | 136800 | 136800 | 136900 | 136600 | 2125 |
| 231 | 20231206 | 150800 | 82800805300 | 136800 | 136800 | 136900 | 136600 | 2080 |
| 232 | 20231206 | 150700 | 82516265100 | 136800 | 136800 | 136800 | 136700 | 2035 |
| 233 | 20231206 | 150600 | 82237980400 | 136700 | 136800 | 136800 | 136500 | 2119 |
| 234 | 20231206 | 150500 | 81948364300 | 136700 | 136600 | 136800 | 136600 | 2181 |
| 235 | 20231206 | 150400 | 81650130600 | 136600 | 136800 | 136800 | 136400 | 3011 |
| 236 | 20231206 | 150300 | 81238879300 | 136800 | 136800 | 136900 | 136700 | 2430 |
| 237 | 20231206 | 150200 | 80906414700 | 136700 | 137000 | 137000 | 136600 | 3027 |
| 238 | 20231206 | 150100 | 80492342100 | 137000 | 136900 | 137000 | 136800 | 2261 |
| 239 | 20231206 | 150000 | 80182620500 | 136900 | 137000 | 137000 | 136800 | 2419 |
| 240 | 20231206 | 145900 | 79851398900 | 137000 | 137200 | 137300 | 136900 | 3124 |
| 241 | 20231206 | 145800 | 79423221600 | 137000 | 137100 | 137200 | 136900 | 3663 |
| 242 | 20231206 | 145700 | 78921113300 | 137000 | 137100 | 137300 | 136900 | 3127 |
| 243 | 20231206 | 145600 | 78492309200 | 137000 | 137200 | 137300 | 137000 | 2135 |
| 244 | 20231206 | 145500 | 78199392500 | 137100 | 136900 | 137300 | 136900 | 5204 |
| 245 | 20231206 | 145400 | 77485697200 | 137100 | 137000 | 137100 | 136900 | 5422 |
| 246 | 20231206 | 145300 | 76742693700 | 136900 | 136800 | 137000 | 136600 | 6150 |
| 247 | 20231206 | 145200 | 75901228600 | 136700 | 136700 | 136800 | 136600 | 4194 |
| 248 | 20231206 | 145100 | 75327830500 | 136600 | 136700 | 136800 | 136500 | 3217 |
| 249 | 20231206 | 145000 | 74888087100 | 136700 | 136600 | 136800 | 136600 | 2807 |
| 250 | 20231206 | 144900 | 74504314700 | 136600 | 137100 | 137100 | 136500 | 4979 |
| 251 | 20231206 | 144800 | 73822747700 | 137100 | 137100 | 137200 | 137000 | 2709 |
| 252 | 20231206 | 144700 | 73451321900 | 137100 | 136900 | 137100 | 136800 | 3207 |
| 253 | 20231206 | 144600 | 73011989900 | 136900 | 137100 | 137200 | 136800 | 5081 |
| 254 | 20231206 | 144500 | 72315794200 | 137100 | 137000 | 137100 | 136900 | 5649 |
| 255 | 20231206 | 144400 | 71541703200 | 136900 | 136800 | 137000 | 136700 | 4458 |
| 256 | 20231206 | 144300 | 70931393600 | 136800 | 136700 | 136900 | 136600 | 4777 |
| 257 | 20231206 | 144200 | 70277984700 | 136600 | 136700 | 136900 | 136600 | 6341 |
| 258 | 20231206 | 144100 | 69410609300 | 136700 | 136600 | 136800 | 136500 | 9404 |
| 259 | 20231206 | 144000 | 68125400100 | 136600 | 136500 | 136600 | 136300 | 3342 |
| 260 | 20231206 | 143900 | 67669293300 | 136500 | 136700 | 136700 | 136400 | 3958 |
| 261 | 20231206 | 143800 | 67128832400 | 136700 | 136400 | 136700 | 136300 | 9417 |
| 262 | 20231206 | 143700 | 65843509900 | 136400 | 136200 | 136500 | 136200 | 4631 |
| 263 | 20231206 | 143600 | 65211617100 | 136100 | 136500 | 136600 | 136100 | 6493 |
| 264 | 20231206 | 143500 | 64325870900 | 136500 | 136400 | 136600 | 136300 | 4874 |
| 265 | 20231206 | 143400 | 63660726400 | 136500 | 136400 | 136500 | 136200 | 4524 |
| 266 | 20231206 | 143300 | 63043637800 | 136400 | 135800 | 136400 | 135700 | 10127 |
| 267 | 20231206 | 143200 | 61666320600 | 135700 | 135800 | 135800 | 135700 | 2888 |
| 268 | 20231206 | 143100 | 61274205800 | 135700 | 135700 | 135800 | 135600 | 3105 |
| 269 | 20231206 | 143000 | 60852864500 | 135700 | 135700 | 135900 | 135500 | 3379 |
| 270 | 20231206 | 142900 | 60394197900 | 135700 | 135400 | 135800 | 135300 | 5195 |
| 271 | 20231206 | 142800 | 59690084500 | 135300 | 135400 | 135600 | 135200 | 4555 |
| 272 | 20231206 | 142700 | 59073001800 | 135400 | 135000 | 135400 | 134900 | 12136 |
| 273 | 20231206 | 142600 | 57431956000 | 135000 | 134900 | 135000 | 134800 | 2837 |
| 274 | 20231206 | 142500 | 57049059300 | 134900 | 135000 | 135100 | 134800 | 1480 |
| 275 | 20231206 | 142400 | 56849365000 | 135100 | 134900 | 135100 | 134900 | 1149 |
| 276 | 20231206 | 142300 | 56694204500 | 135000 | 134900 | 135100 | 134900 | 1927 |
| 277 | 20231206 | 142200 | 56434063400 | 134800 | 134900 | 135000 | 134800 | 1456 |
| 278 | 20231206 | 142100 | 56237561200 | 134800 | 135000 | 135000 | 134700 | 1264 |
| 279 | 20231206 | 142000 | 56067102800 | 135000 | 134800 | 135000 | 134800 | 2075 |
| 280 | 20231206 | 141900 | 55787200000 | 134800 | 134600 | 134800 | 134600 | 1594 |
| 281 | 20231206 | 141800 | 55572418700 | 134600 | 134700 | 134700 | 134500 | 1050 |
| 282 | 20231206 | 141700 | 55431049400 | 134700 | 134900 | 134900 | 134600 | 1383 |
| 283 | 20231206 | 141600 | 55244679300 | 134900 | 134900 | 135000 | 134800 | 977 |
| 284 | 20231206 | 141500 | 55112846300 | 135000 | 135000 | 135100 | 134800 | 1532 |
| 285 | 20231206 | 141400 | 54906033000 | 135100 | 135000 | 135100 | 134900 | 1204 |
| 286 | 20231206 | 141300 | 54743488400 | 135000 | 135000 | 135000 | 134900 | 1134 |
| 287 | 20231206 | 141200 | 54590399400 | 135000 | 134900 | 135100 | 134800 | 1998 |
| 288 | 20231206 | 141100 | 54320736600 | 134900 | 134700 | 135200 | 134600 | 7139 |
| 289 | 20231206 | 141000 | 53357398400 | 134700 | 134800 | 134900 | 134700 | 1282 |
| 290 | 20231206 | 140900 | 53184606100 | 134800 | 134700 | 134900 | 134700 | 3376 |
| 291 | 20231206 | 140800 | 52729498300 | 134700 | 134700 | 134800 | 134600 | 1374 |
| 292 | 20231206 | 140700 | 52544424100 | 134600 | 134700 | 134900 | 134600 | 1372 |
| 293 | 20231206 | 140600 | 52359572500 | 134700 | 134800 | 134900 | 134600 | 1353 |
| 294 | 20231206 | 140500 | 52177266200 | 134900 | 135100 | 135100 | 134800 | 2397 |
| 295 | 20231206 | 140400 | 51853746600 | 134900 | 135000 | 135100 | 134800 | 1707 |
| 296 | 20231206 | 140300 | 51623361200 | 135000 | 134900 | 135100 | 134700 | 933 |
| 297 | 20231206 | 140200 | 51497478300 | 134900 | 134900 | 135000 | 134800 | 3309 |
| 298 | 20231206 | 140100 | 51050839700 | 134900 | 134900 | 134900 | 134800 | 1868 |
| 299 | 20231206 | 140000 | 50798882500 | 134900 | 134600 | 134900 | 134500 | 4826 |
| 300 | 20231206 | 135900 | 50148682100 | 134600 | 134600 | 134700 | 134400 | 1904 |
| 301 | 20231206 | 135800 | 49892418800 | 134600 | 134500 | 134700 | 134400 | 2876 |
| 302 | 20231206 | 135700 | 49505352400 | 134500 | 134100 | 134500 | 134100 | 3330 |
| 303 | 20231206 | 135600 | 49058159700 | 134100 | 134100 | 134100 | 133900 | 1101 |
| 304 | 20231206 | 135500 | 48910584300 | 134000 | 133900 | 134100 | 133800 | 3495 |
| 305 | 20231206 | 135400 | 48442372700 | 134000 | 133700 | 134000 | 133600 | 2189 |
| 306 | 20231206 | 135300 | 48149469200 | 133600 | 133500 | 133600 | 133400 | 976 |
| 307 | 20231206 | 135200 | 48019190100 | 133500 | 133500 | 133500 | 133400 | 325 |
| 308 | 20231206 | 135100 | 47975805200 | 133500 | 133500 | 133700 | 133300 | 1364 |
| 309 | 20231206 | 135000 | 47793692700 | 133600 | 133700 | 133800 | 133500 | 540 |
| 310 | 20231206 | 134900 | 47721509200 | 133700 | 133700 | 133700 | 133600 | 887 |
| 311 | 20231206 | 134800 | 47602945000 | 133600 | 133700 | 133800 | 133600 | 2139 |
| 312 | 20231206 | 134700 | 47316921200 | 133800 | 133600 | 133900 | 133600 | 2328 |
| 313 | 20231206 | 134600 | 47005551200 | 133600 | 133500 | 133700 | 133500 | 2196 |
| 314 | 20231206 | 134500 | 46712114300 | 133600 | 133400 | 133600 | 133300 | 1426 |
| 315 | 20231206 | 134400 | 46521789200 | 133500 | 133500 | 133500 | 133300 | 859 |
| 316 | 20231206 | 134300 | 46407168900 | 133500 | 133200 | 133500 | 133100 | 1706 |
| 317 | 20231206 | 134200 | 46179760700 | 133200 | 133500 | 133500 | 133100 | 1346 |
| 318 | 20231206 | 134100 | 46000398000 | 133500 | 133300 | 133500 | 133300 | 1155 |
| 319 | 20231206 | 134000 | 45846319700 | 133300 | 133200 | 133400 | 133200 | 494 |
| 320 | 20231206 | 133900 | 45780485700 | 133200 | 133200 | 133400 | 133000 | 3091 |
| 321 | 20231206 | 133800 | 45368830400 | 133200 | 133000 | 133200 | 133000 | 459 |
| 322 | 20231206 | 133700 | 45307739000 | 133000 | 133000 | 133100 | 133000 | 262 |
| 323 | 20231206 | 133600 | 45272872600 | 133000 | 132900 | 133100 | 132800 | 1231 |
| 324 | 20231206 | 133500 | 45109197000 | 132900 | 132900 | 132900 | 132800 | 231 |
| 325 | 20231206 | 133400 | 45078499800 | 132900 | 132700 | 132900 | 132700 | 540 |
| 326 | 20231206 | 133300 | 45006780100 | 132700 | 132800 | 132800 | 132700 | 164 |
| 327 | 20231206 | 133200 | 44985002400 | 132700 | 132800 | 132800 | 132700 | 479 |
| 328 | 20231206 | 133100 | 44921412600 | 132800 | 132800 | 132900 | 132700 | 763 |
| 329 | 20231206 | 133000 | 44820093400 | 132800 | 132800 | 132900 | 132800 | 674 |
| 330 | 20231206 | 132900 | 44730560100 | 132900 | 132700 | 132900 | 132700 | 1611 |
| 331 | 20231206 | 132800 | 44516643800 | 132700 | 132600 | 132800 | 132600 | 1028 |
| 332 | 20231206 | 132700 | 44380255400 | 132600 | 132800 | 132800 | 132600 | 819 |
| 333 | 20231206 | 132600 | 44271569700 | 132700 | 132700 | 132800 | 132700 | 168 |
| 334 | 20231206 | 132500 | 44249273300 | 132800 | 132800 | 132800 | 132700 | 193 |
| 335 | 20231206 | 132400 | 44223649900 | 132700 | 132800 | 132900 | 132700 | 257 |
| 336 | 20231206 | 132300 | 44189524700 | 132900 | 132900 | 132900 | 132800 | 151 |
| 337 | 20231206 | 132200 | 44169466500 | 132800 | 132800 | 132900 | 132800 | 150 |
| 338 | 20231206 | 132100 | 44149538700 | 132800 | 132800 | 132800 | 132600 | 1035 |
| 339 | 20231206 | 132000 | 44012191600 | 132800 | 132700 | 132900 | 132700 | 506 |
| 340 | 20231206 | 131900 | 43945007000 | 132700 | 132800 | 132900 | 132700 | 1557 |
| 341 | 20231206 | 131800 | 43738337700 | 132800 | 133000 | 133000 | 132800 | 1185 |
| 342 | 20231206 | 131700 | 43580899200 | 133000 | 133000 | 133000 | 132900 | 195 |
| 343 | 20231206 | 131600 | 43554967400 | 133000 | 133000 | 133100 | 133000 | 139 |
| 344 | 20231206 | 131500 | 43536475600 | 133000 | 133100 | 133100 | 133000 | 1279 |
| 345 | 20231206 | 131400 | 43366351900 | 133000 | 133000 | 133100 | 133000 | 497 |
| 346 | 20231206 | 131300 | 43300206100 | 133100 | 133200 | 133300 | 133000 | 4356 |
| 347 | 20231206 | 131200 | 42720057000 | 133200 | 133200 | 133200 | 133100 | 210 |
| 348 | 20231206 | 131100 | 42692087400 | 133200 | 133200 | 133200 | 133100 | 572 |
| 349 | 20231206 | 131000 | 42615899400 | 133100 | 133100 | 133200 | 133000 | 722 |
| 350 | 20231206 | 130900 | 42519836600 | 133100 | 133100 | 133200 | 133100 | 220 |
| 351 | 20231206 | 130800 | 42490545000 | 133100 | 133100 | 133200 | 133100 | 1013 |
| 352 | 20231206 | 130700 | 42355671300 | 133100 | 133200 | 133200 | 133100 | 164 |
| 353 | 20231206 | 130600 | 42333832300 | 133100 | 133100 | 133200 | 133100 | 685 |
| 354 | 20231206 | 130500 | 42242649700 | 133100 | 133100 | 133100 | 133000 | 211 |
| 355 | 20231206 | 130400 | 42214582200 | 133000 | 133100 | 133100 | 133000 | 54 |
| 356 | 20231206 | 130300 | 42207396800 | 133100 | 133100 | 133100 | 133000 | 475 |
| 357 | 20231206 | 130200 | 42144179000 | 133000 | 132900 | 133000 | 132900 | 666 |
| 358 | 20231206 | 130100 | 42055603000 | 132900 | 132900 | 133000 | 132800 | 95 |
| 359 | 20231206 | 130000 | 42042976800 | 132900 | 132800 | 133000 | 132800 | 2167 |
| 360 | 20231206 | 125900 | 41755004900 | 132900 | 132800 | 132900 | 132800 | 771 |
| 361 | 20231206 | 125800 | 41652610700 | 132800 | 132800 | 132800 | 132800 | 168 |
| 362 | 20231206 | 125700 | 41630300300 | 132900 | 132900 | 132900 | 132800 | 659 |
| 363 | 20231206 | 125600 | 41542770000 | 132800 | 132900 | 132900 | 132800 | 230 |
| 364 | 20231206 | 125500 | 41512221000 | 132800 | 132800 | 132900 | 132800 | 940 |
| 365 | 20231206 | 125400 | 41387385100 | 132800 | 132700 | 132900 | 132700 | 303 |
| 366 | 20231206 | 125300 | 41347145000 | 132800 | 132800 | 132900 | 132700 | 1075 |
| 367 | 20231206 | 125200 | 41204391200 | 132800 | 132900 | 132900 | 132800 | 1248 |
| 368 | 20231206 | 125100 | 41038637700 | 132800 | 132800 | 132900 | 132800 | 169 |
| 369 | 20231206 | 125000 | 41016190800 | 132900 | 132900 | 133000 | 132800 | 345 |
| 370 | 20231206 | 124900 | 40970338500 | 132900 | 132800 | 133000 | 132800 | 1255 |
| 371 | 20231206 | 124800 | 40803638200 | 132800 | 132900 | 133000 | 132800 | 989 |
| 372 | 20231206 | 124700 | 40672230200 | 132900 | 132900 | 133000 | 132900 | 205 |
| 373 | 20231206 | 124600 | 40644979200 | 132900 | 132900 | 133000 | 132900 | 667 |
| 374 | 20231206 | 124500 | 40556331000 | 132900 | 132900 | 133000 | 132900 | 326 |
| 375 | 20231206 | 124400 | 40512981500 | 132900 | 133200 | 133200 | 132900 | 1454 |
| 376 | 20231206 | 124300 | 40319568100 | 133200 | 133100 | 133200 | 133100 | 249 |
| 377 | 20231206 | 124200 | 40286419800 | 133100 | 133200 | 133200 | 133100 | 107 |
| 378 | 20231206 | 124100 | 40272171700 | 133200 | 133100 | 133200 | 133100 | 343 |
| 379 | 20231206 | 124000 | 40226502200 | 133200 | 133300 | 133300 | 133200 | 687 |
| 380 | 20231206 | 123900 | 40134986700 | 133300 | 133200 | 133300 | 133200 | 558 |
| 381 | 20231206 | 123800 | 40060657500 | 133300 | 133200 | 133300 | 133200 | 210 |
| 382 | 20231206 | 123700 | 40032672300 | 133200 | 133200 | 133300 | 133100 | 232 |
| 383 | 20231206 | 123600 | 40001775100 | 133200 | 133200 | 133300 | 133100 | 811 |
| 384 | 20231206 | 123500 | 39893782100 | 133200 | 133200 | 133300 | 133200 | 617 |
| 385 | 20231206 | 123400 | 39811541400 | 133300 | 133200 | 133300 | 133200 | 464 |
| 386 | 20231206 | 123300 | 39749735000 | 133200 | 133300 | 133300 | 133200 | 91 |
| 387 | 20231206 | 123200 | 39737607600 | 133300 | 133400 | 133400 | 133100 | 1086 |
| 388 | 20231206 | 123100 | 39592885000 | 133400 | 133400 | 133500 | 133400 | 114 |
| 389 | 20231206 | 123000 | 39577675200 | 133500 | 133500 | 133500 | 133300 | 439 |
| 390 | 20231206 | 122900 | 39519117200 | 133400 | 133300 | 133500 | 133300 | 87 |
| 391 | 20231206 | 122800 | 39507511800 | 133300 | 133500 | 133500 | 133300 | 843 |
| 392 | 20231206 | 122700 | 39395098900 | 133500 | 133500 | 133600 | 133400 | 337 |
| 393 | 20231206 | 122600 | 39350114700 | 133500 | 133400 | 133500 | 133400 | 225 |
| 394 | 20231206 | 122500 | 39320088600 | 133400 | 133500 | 133600 | 133400 | 1011 |
| 395 | 20231206 | 122400 | 39185108600 | 133500 | 133700 | 133700 | 133500 | 254 |
| 396 | 20231206 | 122300 | 39151171100 | 133700 | 133500 | 133700 | 133500 | 405 |
| 397 | 20231206 | 122200 | 39097064600 | 133500 | 133600 | 133600 | 133500 | 277 |
| 398 | 20231206 | 122100 | 39060079500 | 133600 | 133600 | 133600 | 133500 | 128 |
| 399 | 20231206 | 122000 | 39042990500 | 133500 | 133500 | 133600 | 133400 | 462 |
| 400 | 20231206 | 121900 | 38981288600 | 133500 | 133500 | 133700 | 133400 | 1643 |
| 401 | 20231206 | 121800 | 38761984500 | 133500 | 133500 | 133600 | 133500 | 610 |
| 402 | 20231206 | 121700 | 38680533800 | 133500 | 133700 | 133800 | 133500 | 795 |
| 403 | 20231206 | 121600 | 38574333300 | 133700 | 134200 | 134200 | 133600 | 2116 |
| 404 | 20231206 | 121500 | 38291196700 | 134200 | 134300 | 134300 | 134000 | 1088 |
| 405 | 20231206 | 121400 | 38145223000 | 134300 | 134300 | 134400 | 134100 | 234 |
| 406 | 20231206 | 121300 | 38113798700 | 134200 | 134300 | 134500 | 134100 | 1449 |
| 407 | 20231206 | 121200 | 37919249500 | 134300 | 134100 | 134300 | 134100 | 361 |
| 408 | 20231206 | 121100 | 37870807000 | 134100 | 134200 | 134200 | 134100 | 187 |
| 409 | 20231206 | 121000 | 37845720800 | 134100 | 134000 | 134200 | 134000 | 281 |
| 410 | 20231206 | 120900 | 37808044700 | 134000 | 134100 | 134100 | 134000 | 145 |
| 411 | 20231206 | 120800 | 37788610500 | 134000 | 134100 | 134100 | 134000 | 305 |
| 412 | 20231206 | 120700 | 37747723000 | 134100 | 133900 | 134100 | 133900 | 807 |
| 413 | 20231206 | 120600 | 37639567600 | 133900 | 133900 | 134000 | 133900 | 91 |
| 414 | 20231206 | 120500 | 37627379400 | 134000 | 134000 | 134000 | 133900 | 156 |
| 415 | 20231206 | 120400 | 37606478200 | 133900 | 133900 | 134000 | 133900 | 304 |
| 416 | 20231206 | 120300 | 37565752800 | 134000 | 133800 | 134000 | 133800 | 622 |
| 417 | 20231206 | 120200 | 37482453100 | 133800 | 133800 | 133900 | 133800 | 306 |
| 418 | 20231206 | 120100 | 37441503600 | 133700 | 133700 | 133800 | 133700 | 266 |
| 419 | 20231206 | 120000 | 37405928900 | 133800 | 133800 | 133800 | 133700 | 125 |
| 420 | 20231206 | 115900 | 37389207100 | 133800 | 133800 | 133800 | 133700 | 287 |
| 421 | 20231206 | 115800 | 37350813300 | 133800 | 133700 | 133800 | 133700 | 163 |
| 422 | 20231206 | 115700 | 37329010000 | 133700 | 134000 | 134000 | 133600 | 1132 |
| 423 | 20231206 | 115600 | 37177581600 | 134000 | 134000 | 134100 | 134000 | 689 |
| 424 | 20231206 | 115500 | 37085253600 | 134100 | 134000 | 134100 | 133900 | 1500 |
| 425 | 20231206 | 115400 | 36884248100 | 133900 | 134000 | 134000 | 133900 | 417 |
| 426 | 20231206 | 115300 | 36828381700 | 134000 | 134000 | 134000 | 133900 | 110 |
| 427 | 20231206 | 115200 | 36813642100 | 134000 | 133900 | 134000 | 133900 | 3061 |
| 428 | 20231206 | 115100 | 36403545100 | 133900 | 133800 | 133900 | 133700 | 521 |
| 429 | 20231206 | 115000 | 36333807500 | 133800 | 133800 | 133900 | 133700 | 1051 |
| 430 | 20231206 | 114900 | 36193184100 | 133800 | 133700 | 133800 | 133700 | 726 |
| 431 | 20231206 | 114800 | 36096095400 | 133700 | 133600 | 133700 | 133600 | 508 |
| 432 | 20231206 | 114700 | 36028188600 | 133700 | 133700 | 133700 | 133600 | 577 |
| 433 | 20231206 | 114600 | 35951089900 | 133600 | 133500 | 133700 | 133500 | 1110 |
| 434 | 20231206 | 114500 | 35802777500 | 133600 | 133600 | 133600 | 133500 | 126 |
| 435 | 20231206 | 114400 | 35785946300 | 133600 | 133500 | 133600 | 133500 | 658 |
| 436 | 20231206 | 114300 | 35698054700 | 133500 | 133600 | 133700 | 133500 | 776 |
| 437 | 20231206 | 114200 | 35594383500 | 133600 | 133400 | 133600 | 133400 | 1214 |
| 438 | 20231206 | 114100 | 35432319300 | 133500 | 133300 | 133500 | 133300 | 192 |
| 439 | 20231206 | 114000 | 35406700000 | 133300 | 133400 | 133500 | 133300 | 389 |
| 440 | 20231206 | 113900 | 35354804700 | 133400 | 133400 | 133400 | 133300 | 264 |
| 441 | 20231206 | 113800 | 35319607600 | 133400 | 133200 | 133400 | 133200 | 256 |
| 442 | 20231206 | 113700 | 35285478700 | 133300 | 133200 | 133300 | 133200 | 213 |
| 443 | 20231206 | 113600 | 35257095100 | 133200 | 133100 | 133200 | 133100 | 729 |
| 444 | 20231206 | 113500 | 35160001300 | 133100 | 133100 | 133200 | 133100 | 118 |
| 445 | 20231206 | 113400 | 35144288700 | 133200 | 133300 | 133300 | 133100 | 270 |
| 446 | 20231206 | 113300 | 35108324000 | 133300 | 133300 | 133300 | 133200 | 179 |
| 447 | 20231206 | 113200 | 35084467100 | 133200 | 133100 | 133200 | 133100 | 161 |
| 448 | 20231206 | 113100 | 35063023500 | 133100 | 133200 | 133300 | 132800 | 985 |
| 449 | 20231206 | 113000 | 34931919700 | 133200 | 133200 | 133300 | 133100 | 834 |
| 450 | 20231206 | 112900 | 34820835400 | 133200 | 133400 | 133500 | 132900 | 6632 |
| 451 | 20231206 | 112800 | 33938350900 | 133400 | 133500 | 133500 | 133400 | 237 |
| 452 | 20231206 | 112700 | 33906715400 | 133400 | 133500 | 133500 | 133400 | 195 |
| 453 | 20231206 | 112600 | 33880693700 | 133400 | 133500 | 133500 | 133400 | 113 |
| 454 | 20231206 | 112500 | 33865617200 | 133400 | 133400 | 133500 | 133400 | 238 |
| 455 | 20231206 | 112400 | 33833867300 | 133300 | 133400 | 133500 | 133300 | 632 |
| 456 | 20231206 | 112300 | 33749550800 | 133400 | 133300 | 133500 | 133300 | 1438 |
| 457 | 20231206 | 112200 | 33557813500 | 133200 | 133400 | 133400 | 133200 | 614 |
| 458 | 20231206 | 112100 | 33475935600 | 133300 | 133500 | 133600 | 133100 | 1428 |
| 459 | 20231206 | 112000 | 33285492800 | 133500 | 133500 | 133600 | 133500 | 1157 |
| 460 | 20231206 | 111900 | 33131027700 | 133600 | 133600 | 133700 | 133600 | 545 |
| 461 | 20231206 | 111800 | 33058211100 | 133600 | 133600 | 133700 | 133500 | 1055 |
| 462 | 20231206 | 111700 | 32917250200 | 133700 | 133600 | 133700 | 133600 | 156 |
| 463 | 20231206 | 111600 | 32896403400 | 133600 | 133800 | 133800 | 133600 | 905 |
| 464 | 20231206 | 111500 | 32775400000 | 133700 | 133700 | 133800 | 133700 | 298 |
| 465 | 20231206 | 111400 | 32735537800 | 133700 | 133700 | 133800 | 133700 | 810 |
| 466 | 20231206 | 111300 | 32627185500 | 133600 | 133800 | 133800 | 133600 | 377 |
| 467 | 20231206 | 111200 | 32576773700 | 133700 | 133900 | 133900 | 133700 | 1390 |
| 468 | 20231206 | 111100 | 32390808000 | 133900 | 133800 | 133900 | 133800 | 1630 |
| 469 | 20231206 | 111000 | 32172567700 | 133900 | 133700 | 133900 | 133700 | 2340 |
| 470 | 20231206 | 110900 | 31859498800 | 133700 | 133700 | 133700 | 133600 | 610 |
| 471 | 20231206 | 110800 | 31777949400 | 133600 | 133600 | 133700 | 133500 | 493 |
| 472 | 20231206 | 110700 | 31712079900 | 133600 | 133500 | 133600 | 133500 | 197 |
| 473 | 20231206 | 110600 | 31685764600 | 133600 | 133400 | 133600 | 133300 | 2449 |
| 474 | 20231206 | 110500 | 31358878700 | 133400 | 133400 | 133400 | 133300 | 913 |
| 475 | 20231206 | 110400 | 31237161900 | 133400 | 133200 | 133400 | 133100 | 964 |
| 476 | 20231206 | 110300 | 31108690000 | 133200 | 133200 | 133300 | 133100 | 745 |
| 477 | 20231206 | 110200 | 31009486600 | 133200 | 133200 | 133200 | 133100 | 194 |
| 478 | 20231206 | 110100 | 30983652000 | 133100 | 133200 | 133300 | 133100 | 1100 |
| 479 | 20231206 | 110000 | 30837166700 | 133200 | 133000 | 133200 | 133000 | 1337 |
| 480 | 20231206 | 105900 | 30659203000 | 133100 | 133000 | 133100 | 132900 | 1529 |
| 481 | 20231206 | 105800 | 30455845400 | 132900 | 132900 | 133000 | 132900 | 187 |
| 482 | 20231206 | 105700 | 30430984800 | 133000 | 133000 | 133100 | 132900 | 2042 |
| 483 | 20231206 | 105600 | 30159384800 | 133100 | 133000 | 133100 | 132800 | 964 |
| 484 | 20231206 | 105500 | 30031209800 | 132900 | 132800 | 132900 | 132700 | 428 |
| 485 | 20231206 | 105400 | 29974355600 | 132800 | 132700 | 132800 | 132600 | 858 |
| 486 | 20231206 | 105300 | 29860495900 | 132700 | 132800 | 133000 | 132700 | 1485 |
| 487 | 20231206 | 105200 | 29663148700 | 132800 | 133100 | 133100 | 132800 | 2886 |
| 488 | 20231206 | 105100 | 29279291800 | 133000 | 133000 | 133100 | 132900 | 2248 |
| 489 | 20231206 | 105000 | 28980313600 | 132900 | 132800 | 133000 | 132800 | 681 |
| 490 | 20231206 | 104900 | 28889805000 | 132800 | 132800 | 132900 | 132700 | 680 |
| 491 | 20231206 | 104800 | 28799507300 | 132800 | 133000 | 133000 | 132600 | 3177 |
| 492 | 20231206 | 104700 | 28377853000 | 133000 | 132700 | 133000 | 132700 | 1895 |
| 493 | 20231206 | 104600 | 28126137800 | 132700 | 132700 | 132800 | 132700 | 295 |
| 494 | 20231206 | 104500 | 28086989300 | 132800 | 132700 | 132800 | 132600 | 589 |
| 495 | 20231206 | 104400 | 28008822300 | 132600 | 132600 | 132700 | 132600 | 202 |
| 496 | 20231206 | 104300 | 27982028800 | 132600 | 132700 | 132700 | 132600 | 175 |
| 497 | 20231206 | 104200 | 27958821700 | 132600 | 132400 | 132700 | 132400 | 852 |
| 498 | 20231206 | 104100 | 27845877600 | 132400 | 132400 | 132400 | 132300 | 268 |
| 499 | 20231206 | 104000 | 27810397300 | 132400 | 132400 | 132400 | 132300 | 147 |
| 500 | 20231206 | 103900 | 27790935700 | 132400 | 132500 | 132500 | 132400 | 1700 |
| 501 | 20231206 | 103800 | 27565814600 | 132500 | 132600 | 132700 | 132400 | 1244 |
| 502 | 20231206 | 103700 | 27400948100 | 132600 | 132700 | 132700 | 132600 | 703 |
| 503 | 20231206 | 103600 | 27307726200 | 132700 | 132600 | 132700 | 132600 | 257 |
| 504 | 20231206 | 103500 | 27273642000 | 132600 | 132700 | 132700 | 132600 | 387 |
| 505 | 20231206 | 103400 | 27222304300 | 132700 | 132600 | 132700 | 132600 | 405 |
| 506 | 20231206 | 103300 | 27168583300 | 132600 | 132600 | 132800 | 132600 | 1288 |
| 507 | 20231206 | 103200 | 26997598300 | 132700 | 132700 | 132700 | 132600 | 249 |
| 508 | 20231206 | 103100 | 26964567300 | 132700 | 132700 | 132800 | 132600 | 234 |
| 509 | 20231206 | 103000 | 26933520500 | 132800 | 132700 | 132800 | 132600 | 386 |
| 510 | 20231206 | 102900 | 26882300700 | 132700 | 132700 | 132800 | 132600 | 605 |
| 511 | 20231206 | 102800 | 26802008200 | 132600 | 132700 | 132700 | 132500 | 979 |
| 512 | 20231206 | 102700 | 26672141600 | 132800 | 132700 | 132800 | 132700 | 231 |
| 513 | 20231206 | 102600 | 26641479500 | 132700 | 132700 | 132900 | 132700 | 838 |
| 514 | 20231206 | 102500 | 26530197300 | 132800 | 133000 | 133000 | 132800 | 788 |
| 515 | 20231206 | 102400 | 26425426600 | 133000 | 133000 | 133100 | 132900 | 853 |
| 516 | 20231206 | 102300 | 26311977500 | 133000 | 132700 | 133000 | 132600 | 1435 |
| 517 | 20231206 | 102200 | 26121337400 | 132600 | 132600 | 132700 | 132500 | 182 |
| 518 | 20231206 | 102100 | 26097207300 | 132600 | 132700 | 132700 | 132500 | 887 |
| 519 | 20231206 | 102000 | 25979573500 | 132800 | 132800 | 132900 | 132700 | 372 |
| 520 | 20231206 | 101900 | 25930180900 | 132900 | 132800 | 132900 | 132800 | 880 |
| 521 | 20231206 | 101800 | 25813247700 | 132900 | 132900 | 133000 | 132800 | 411 |
| 522 | 20231206 | 101700 | 25758627000 | 133000 | 132700 | 133000 | 132600 | 926 |
| 523 | 20231206 | 101600 | 25635629800 | 132700 | 132600 | 132700 | 132500 | 1189 |
| 524 | 20231206 | 101500 | 25477973300 | 132600 | 132600 | 132700 | 132500 | 558 |
| 525 | 20231206 | 101400 | 25404004100 | 132600 | 132700 | 132700 | 132500 | 478 |
| 526 | 20231206 | 101300 | 25340617300 | 132700 | 132900 | 133000 | 132600 | 2080 |
| 527 | 20231206 | 101200 | 25064413600 | 132900 | 132900 | 133000 | 132900 | 185 |
| 528 | 20231206 | 101100 | 25039822900 | 132900 | 133300 | 133400 | 132900 | 1596 |
| 529 | 20231206 | 101000 | 24827457700 | 133300 | 133300 | 133400 | 133200 | 1012 |
| 530 | 20231206 | 100900 | 24692571300 | 133300 | 133000 | 133300 | 133000 | 2501 |
| 531 | 20231206 | 100800 | 24359494300 | 133000 | 132600 | 133000 | 132600 | 2384 |
| 532 | 20231206 | 100700 | 24042770700 | 132600 | 132600 | 132700 | 132500 | 823 |
| 533 | 20231206 | 100600 | 23933654400 | 132600 | 132400 | 132600 | 132400 | 757 |
| 534 | 20231206 | 100500 | 23833369100 | 132400 | 132500 | 132500 | 132200 | 1514 |
| 535 | 20231206 | 100400 | 23632912400 | 132500 | 132600 | 132600 | 132500 | 387 |
| 536 | 20231206 | 100300 | 23581605300 | 132600 | 132600 | 132700 | 132600 | 327 |
| 537 | 20231206 | 100200 | 23538238200 | 132600 | 132600 | 132700 | 132600 | 550 |
| 538 | 20231206 | 100100 | 23465283700 | 132600 | 132200 | 132600 | 132200 | 3103 |
| 539 | 20231206 | 100000 | 23054482600 | 132200 | 132400 | 132400 | 132200 | 1558 |
| 540 | 20231206 | 095900 | 22848454700 | 132300 | 132400 | 132500 | 132300 | 2806 |
| 541 | 20231206 | 095800 | 22477040500 | 132400 | 132300 | 132400 | 132300 | 495 |
| 542 | 20231206 | 095700 | 22411518100 | 132300 | 132300 | 132400 | 132200 | 1052 |
| 543 | 20231206 | 095600 | 22272339700 | 132300 | 132400 | 132500 | 132200 | 1127 |
| 544 | 20231206 | 095500 | 22123185100 | 132400 | 132300 | 132400 | 132100 | 3304 |
| 545 | 20231206 | 095400 | 21686138600 | 132200 | 132400 | 132400 | 132200 | 2750 |
| 546 | 20231206 | 095300 | 21322515400 | 132300 | 132500 | 132500 | 132300 | 729 |
| 547 | 20231206 | 095200 | 21225966400 | 132500 | 132700 | 132700 | 132400 | 924 |
| 548 | 20231206 | 095100 | 21103522600 | 132700 | 132300 | 132700 | 132300 | 5295 |
| 549 | 20231206 | 095000 | 20402506000 | 132300 | 132400 | 132400 | 132200 | 1611 |
| 550 | 20231206 | 094900 | 20189365700 | 132300 | 132500 | 132600 | 132300 | 1878 |
| 551 | 20231206 | 094800 | 19940687600 | 132500 | 132600 | 132700 | 132200 | 2728 |
| 552 | 20231206 | 094700 | 19579479400 | 132500 | 132700 | 132900 | 132400 | 1949 |
| 553 | 20231206 | 094600 | 19320846600 | 132700 | 132900 | 132900 | 132600 | 696 |
| 554 | 20231206 | 094500 | 19228446600 | 132900 | 132800 | 133200 | 132800 | 3542 |
| 555 | 20231206 | 094400 | 18757397600 | 132900 | 132400 | 132900 | 132200 | 5243 |
| 556 | 20231206 | 094300 | 18062903700 | 132500 | 132600 | 132700 | 132400 | 3461 |
| 557 | 20231206 | 094200 | 17604272400 | 132600 | 132900 | 132900 | 132600 | 2058 |
| 558 | 20231206 | 094100 | 17331218000 | 132900 | 132800 | 132900 | 132700 | 2057 |
| 559 | 20231206 | 094000 | 17058168900 | 132800 | 132800 | 133000 | 132700 | 1220 |
| 560 | 20231206 | 093900 | 16896104500 | 132800 | 132500 | 132900 | 132500 | 4259 |
| 561 | 20231206 | 093800 | 16330910400 | 132500 | 133400 | 133500 | 132200 | 14350 |
| 562 | 20231206 | 093700 | 14423368400 | 133400 | 133500 | 133600 | 133400 | 3625 |
| 563 | 20231206 | 093600 | 13939527600 | 133500 | 133600 | 133700 | 133500 | 2276 |
| 564 | 20231206 | 093500 | 13635436600 | 133600 | 133700 | 133800 | 133600 | 1181 |
| 565 | 20231206 | 093400 | 13477548200 | 133700 | 133900 | 133900 | 133600 | 1764 |
| 566 | 20231206 | 093300 | 13241609300 | 133900 | 133700 | 133900 | 133700 | 2649 |
| 567 | 20231206 | 093200 | 12887241000 | 133700 | 134000 | 134200 | 133700 | 5207 |
| 568 | 20231206 | 093100 | 12189897300 | 134000 | 134200 | 134200 | 134000 | 2849 |
| 569 | 20231206 | 093000 | 11807781800 | 134200 | 134400 | 134400 | 134200 | 2017 |
| 570 | 20231206 | 092900 | 11536941000 | 134400 | 134400 | 134500 | 134300 | 3753 |
| 571 | 20231206 | 092800 | 11032521900 | 134400 | 134500 | 134600 | 134300 | 1406 |
| 572 | 20231206 | 092700 | 10843486400 | 134500 | 135000 | 135100 | 134500 | 1543 |
| 573 | 20231206 | 092600 | 10635303600 | 135000 | 135000 | 135100 | 134900 | 1040 |
| 574 | 20231206 | 092500 | 10494920400 | 135000 | 135200 | 135400 | 135000 | 2012 |
| 575 | 20231206 | 092400 | 10222857600 | 135300 | 135200 | 135300 | 135100 | 1472 |
| 576 | 20231206 | 092300 | 10023847100 | 135200 | 135400 | 135400 | 135100 | 1940 |
| 577 | 20231206 | 092200 | 9761522000 | 135300 | 135200 | 135500 | 135100 | 1557 |
| 578 | 20231206 | 092100 | 9550915700 | 135300 | 134900 | 135400 | 134800 | 2832 |
| 579 | 20231206 | 092000 | 9168424300 | 134800 | 134800 | 134900 | 134700 | 1040 |
| 580 | 20231206 | 091900 | 9028238000 | 134800 | 134200 | 134800 | 134200 | 2811 |
| 581 | 20231206 | 091800 | 8650312700 | 134200 | 134100 | 134200 | 134100 | 821 |
| 582 | 20231206 | 091700 | 8540190300 | 134100 | 134400 | 134400 | 134100 | 1578 |
| 583 | 20231206 | 091600 | 8328293400 | 134400 | 134500 | 134600 | 134400 | 1399 |
| 584 | 20231206 | 091500 | 8140200300 | 134600 | 135000 | 135100 | 134500 | 2540 |
| 585 | 20231206 | 091400 | 7797703900 | 135000 | 134800 | 135000 | 134800 | 4488 |
| 586 | 20231206 | 091300 | 7192270600 | 134800 | 134700 | 134900 | 134600 | 3215 |
| 587 | 20231206 | 091200 | 6758980000 | 134700 | 134700 | 134700 | 134600 | 564 |
| 588 | 20231206 | 091100 | 6683025300 | 134600 | 134000 | 134700 | 134000 | 3698 |
| 589 | 20231206 | 091000 | 6186350000 | 134100 | 134100 | 134200 | 134000 | 3177 |
| 590 | 20231206 | 090900 | 5760233900 | 134200 | 134100 | 134200 | 134100 | 952 |
| 591 | 20231206 | 090800 | 5632516500 | 134200 | 134400 | 134400 | 134100 | 1820 |
| 592 | 20231206 | 090700 | 5388366900 | 134400 | 134200 | 134600 | 134100 | 3585 |
| 593 | 20231206 | 090600 | 4906826600 | 134200 | 134500 | 134600 | 134100 | 2198 |
| 594 | 20231206 | 090500 | 4611800700 | 134500 | 134700 | 134700 | 134200 | 4349 |
| 595 | 20231206 | 090400 | 4026890100 | 134800 | 134900 | 135000 | 134700 | 2452 |
| 596 | 20231206 | 090300 | 3696194000 | 134800 | 134900 | 135100 | 134300 | 5974 |
| 597 | 20231206 | 090200 | 2890716800 | 134900 | 134300 | 134900 | 134200 | 5046 |
| 598 | 20231206 | 090100 | 2211372400 | 134200 | 133800 | 134800 | 133800 | 4190 |
| 599 | 20231206 | 090000 | 1648205700 | 133800 | 134000 | 134400 | 133400 | 11865 |