35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 16061 |
| 3 | 20231205 | 190200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 4 | 20231205 | 190100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 5 | 20231205 | 190000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 6 | 20231205 | 185900 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 7 | 20231205 | 185800 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 8 | 20231205 | 185700 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 9 | 20231205 | 185600 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 10 | 20231205 | 185500 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 11 | 20231205 | 185400 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 12 | 20231205 | 185300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 13 | 20231205 | 185200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 14 | 20231205 | 185100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 15 | 20231205 | 185000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 16 | 20231205 | 184900 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 17 | 20231205 | 184800 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 18 | 20231205 | 184700 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 19 | 20231205 | 184600 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 20 | 20231205 | 184500 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 21 | 20231205 | 184400 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 22 | 20231205 | 184300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 23 | 20231205 | 184200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 24 | 20231205 | 184100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 25 | 20231205 | 184000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 26 | 20231205 | 183900 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 27 | 20231205 | 183800 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 28 | 20231205 | 183700 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 29 | 20231205 | 183600 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 30 | 20231205 | 183500 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 31 | 20231205 | 183400 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 32 | 20231205 | 183300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 16061 |
| 33 | 20231205 | 183200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 34 | 20231205 | 183100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 35 | 20231205 | 183000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 36 | 20231205 | 182900 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 37 | 20231205 | 182800 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 38 | 20231205 | 182700 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 39 | 20231205 | 182600 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 40 | 20231205 | 182500 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 41 | 20231205 | 182400 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 42 | 20231205 | 182300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 43 | 20231205 | 182200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 44 | 20231205 | 182100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 45 | 20231205 | 182000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 46 | 20231205 | 181900 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 47 | 20231205 | 181800 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 48 | 20231205 | 181700 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 49 | 20231205 | 181600 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 50 | 20231205 | 181500 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 51 | 20231205 | 181400 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 52 | 20231205 | 181300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 53 | 20231205 | 181200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 54 | 20231205 | 181100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 55 | 20231205 | 181000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 56 | 20231205 | 180900 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 57 | 20231205 | 180800 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 58 | 20231205 | 180700 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 59 | 20231205 | 180600 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 60 | 20231205 | 180500 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 61 | 20231205 | 180400 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 62 | 20231205 | 180300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 16061 |
| 63 | 20231205 | 180200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 64 | 20231205 | 180100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 65 | 20231205 | 180000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 66 | 20231205 | 175900 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 67 | 20231205 | 175800 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 68 | 20231205 | 175700 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 69 | 20231205 | 175600 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 70 | 20231205 | 175500 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 71 | 20231205 | 175400 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 72 | 20231205 | 175300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 73 | 20231205 | 175200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 74 | 20231205 | 175100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 75 | 20231205 | 175000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 76 | 20231205 | 174900 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 77 | 20231205 | 174800 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 78 | 20231205 | 174700 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 79 | 20231205 | 174600 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 80 | 20231205 | 174500 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 81 | 20231205 | 174400 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 82 | 20231205 | 174300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 83 | 20231205 | 174200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 84 | 20231205 | 174100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 85 | 20231205 | 174000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 86 | 20231205 | 173900 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 87 | 20231205 | 173800 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 88 | 20231205 | 173700 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 89 | 20231205 | 173600 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 90 | 20231205 | 173500 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 91 | 20231205 | 173400 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 92 | 20231205 | 173300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 16061 |
| 93 | 20231205 | 173200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 94 | 20231205 | 173100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 95 | 20231205 | 173000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 96 | 20231205 | 172900 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 97 | 20231205 | 172800 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 98 | 20231205 | 172700 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 99 | 20231205 | 172600 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 100 | 20231205 | 172500 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 101 | 20231205 | 172400 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 102 | 20231205 | 172300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 103 | 20231205 | 172200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 104 | 20231205 | 172100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 105 | 20231205 | 172000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 106 | 20231205 | 171900 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 107 | 20231205 | 171800 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 108 | 20231205 | 171700 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 109 | 20231205 | 171600 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 110 | 20231205 | 171500 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 111 | 20231205 | 171400 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 112 | 20231205 | 171300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 113 | 20231205 | 171200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 114 | 20231205 | 171100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 115 | 20231205 | 171000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 116 | 20231205 | 170900 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 117 | 20231205 | 170800 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 118 | 20231205 | 170700 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 119 | 20231205 | 170600 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 120 | 20231205 | 170500 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 121 | 20231205 | 170400 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 122 | 20231205 | 170300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 16061 |
| 123 | 20231205 | 170200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 124 | 20231205 | 170100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 125 | 20231205 | 170000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 126 | 20231205 | 165900 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 127 | 20231205 | 165800 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 128 | 20231205 | 165700 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 129 | 20231205 | 165600 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 130 | 20231205 | 165500 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 131 | 20231205 | 165400 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 132 | 20231205 | 165300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 133 | 20231205 | 165200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 134 | 20231205 | 165100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 135 | 20231205 | 165000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 136 | 20231205 | 164900 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 137 | 20231205 | 164800 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 138 | 20231205 | 164700 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 139 | 20231205 | 164600 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 140 | 20231205 | 164500 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 141 | 20231205 | 164400 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 142 | 20231205 | 164300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 143 | 20231205 | 164200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 144 | 20231205 | 164100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 145 | 20231205 | 164000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 146 | 20231205 | 163900 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 147 | 20231205 | 163800 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 148 | 20231205 | 163700 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 149 | 20231205 | 163600 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 150 | 20231205 | 163500 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 151 | 20231205 | 163400 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 152 | 20231205 | 163300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 16061 |
| 153 | 20231205 | 163200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 154 | 20231205 | 163100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 155 | 20231205 | 163000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 156 | 20231205 | 162900 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 157 | 20231205 | 162800 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 158 | 20231205 | 162700 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 159 | 20231205 | 162600 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 160 | 20231205 | 162500 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 161 | 20231205 | 162400 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 162 | 20231205 | 162300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 163 | 20231205 | 162200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 164 | 20231205 | 162100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 165 | 20231205 | 162000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 166 | 20231205 | 161900 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 167 | 20231205 | 161800 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 168 | 20231205 | 161700 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 169 | 20231205 | 161600 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 170 | 20231205 | 161500 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 171 | 20231205 | 161400 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 172 | 20231205 | 161300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 173 | 20231205 | 161200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 174 | 20231205 | 161100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 175 | 20231205 | 161000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 176 | 20231205 | 160900 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 177 | 20231205 | 160800 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 178 | 20231205 | 160700 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 179 | 20231205 | 160600 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 180 | 20231205 | 160500 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 181 | 20231205 | 160400 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 182 | 20231205 | 160300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 16061 |
| 183 | 20231205 | 160200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 184 | 20231205 | 160100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 185 | 20231205 | 160000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 186 | 20231205 | 155900 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 187 | 20231205 | 155800 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 188 | 20231205 | 155700 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 189 | 20231205 | 155600 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 190 | 20231205 | 155500 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 191 | 20231205 | 155400 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 192 | 20231205 | 155300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 193 | 20231205 | 155200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 194 | 20231205 | 155100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 195 | 20231205 | 155000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 196 | 20231205 | 154900 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 197 | 20231205 | 154800 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 198 | 20231205 | 154700 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 199 | 20231205 | 154600 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 200 | 20231205 | 154500 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 201 | 20231205 | 154400 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 202 | 20231205 | 154300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 203 | 20231205 | 154200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 204 | 20231205 | 154100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 205 | 20231205 | 154000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 206 | 20231205 | 153900 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 207 | 20231205 | 153800 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 208 | 20231205 | 153700 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 209 | 20231205 | 153600 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 210 | 20231205 | 153500 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 211 | 20231205 | 153400 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 212 | 20231205 | 153300 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 16061 |
| 213 | 20231205 | 153200 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 214 | 20231205 | 153100 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 0 |
| 215 | 20231205 | 153000 | 23740071200 | 165800 | 165800 | 165800 | 165800 | 16061 |
| 216 | 20231205 | 152900 | 21077157400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 217 | 20231205 | 152800 | 21077157400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 218 | 20231205 | 152700 | 21077157400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 219 | 20231205 | 152600 | 21077157400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 220 | 20231205 | 152500 | 21077157400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 221 | 20231205 | 152400 | 21077157400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 222 | 20231205 | 152300 | 21077157400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 223 | 20231205 | 152200 | 21077157400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 224 | 20231205 | 152100 | 21077157400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 225 | 20231205 | 152000 | 21077157400 | 163500 | 163500 | 163500 | 163500 | 0 |
| 226 | 20231205 | 151900 | 21077157400 | 163500 | 163900 | 164000 | 163500 | 299 |
| 227 | 20231205 | 151800 | 21028183400 | 163900 | 163900 | 164000 | 163600 | 387 |
| 228 | 20231205 | 151700 | 20964799200 | 163800 | 163600 | 163900 | 163600 | 186 |
| 229 | 20231205 | 151600 | 20934326000 | 163500 | 163400 | 163500 | 163100 | 366 |
| 230 | 20231205 | 151500 | 20874540700 | 163100 | 163000 | 163300 | 163000 | 318 |
| 231 | 20231205 | 151400 | 20822659300 | 163100 | 163300 | 163400 | 163100 | 468 |
| 232 | 20231205 | 151300 | 20746315400 | 163300 | 163000 | 163300 | 163000 | 509 |
| 233 | 20231205 | 151200 | 20663276600 | 163000 | 163700 | 163700 | 163000 | 685 |
| 234 | 20231205 | 151100 | 20551346800 | 163600 | 163700 | 163700 | 163600 | 271 |
| 235 | 20231205 | 151000 | 20506997700 | 163600 | 163800 | 163900 | 163600 | 355 |
| 236 | 20231205 | 150900 | 20448845900 | 163800 | 163700 | 163800 | 163600 | 326 |
| 237 | 20231205 | 150800 | 20395487400 | 163700 | 163700 | 163700 | 163600 | 187 |
| 238 | 20231205 | 150700 | 20364879300 | 163600 | 163600 | 163900 | 163500 | 346 |
| 239 | 20231205 | 150600 | 20308252400 | 163600 | 163900 | 163900 | 163500 | 838 |
| 240 | 20231205 | 150500 | 20171017000 | 163900 | 163600 | 163900 | 163000 | 1057 |
| 241 | 20231205 | 150400 | 19998489000 | 163600 | 163400 | 163800 | 163300 | 385 |
| 242 | 20231205 | 150300 | 19935544900 | 163300 | 163300 | 163600 | 163300 | 354 |
| 243 | 20231205 | 150200 | 19877697500 | 163300 | 163100 | 163300 | 162700 | 2404 |
| 244 | 20231205 | 150100 | 19485949100 | 163000 | 163000 | 163100 | 163000 | 467 |
| 245 | 20231205 | 150000 | 19409803800 | 163000 | 163200 | 163200 | 163000 | 420 |
| 246 | 20231205 | 145900 | 19341320900 | 163200 | 163200 | 163300 | 163000 | 601 |
| 247 | 20231205 | 145800 | 19243261800 | 163100 | 163200 | 163400 | 163000 | 398 |
| 248 | 20231205 | 145700 | 19178311700 | 163100 | 163400 | 163400 | 163100 | 307 |
| 249 | 20231205 | 145600 | 19128183000 | 163300 | 163700 | 163800 | 163300 | 437 |
| 250 | 20231205 | 145500 | 19056756500 | 163700 | 163600 | 163700 | 163500 | 282 |
| 251 | 20231205 | 145400 | 19010607900 | 163600 | 163500 | 163700 | 163500 | 287 |
| 252 | 20231205 | 145300 | 18963659400 | 163500 | 163600 | 163600 | 163500 | 303 |
| 253 | 20231205 | 145200 | 18914103100 | 163500 | 163500 | 163600 | 163400 | 455 |
| 254 | 20231205 | 145100 | 18839705600 | 163500 | 163300 | 163500 | 163300 | 279 |
| 255 | 20231205 | 145000 | 18794114600 | 163400 | 163100 | 163400 | 163000 | 434 |
| 256 | 20231205 | 144900 | 18723300000 | 163200 | 163200 | 163400 | 162900 | 954 |
| 257 | 20231205 | 144800 | 18567780900 | 163200 | 163100 | 163300 | 163000 | 797 |
| 258 | 20231205 | 144700 | 18437821500 | 163100 | 163300 | 163400 | 163100 | 848 |
| 259 | 20231205 | 144600 | 18299470100 | 163200 | 163000 | 163400 | 163000 | 1391 |
| 260 | 20231205 | 144500 | 18072564500 | 163000 | 163300 | 163300 | 163000 | 1816 |
| 261 | 20231205 | 144400 | 17776424500 | 163300 | 163300 | 163400 | 163100 | 223 |
| 262 | 20231205 | 144300 | 17740016400 | 163400 | 163400 | 163400 | 163300 | 222 |
| 263 | 20231205 | 144200 | 17703751900 | 163400 | 163600 | 163700 | 163200 | 521 |
| 264 | 20231205 | 144100 | 17618603300 | 163500 | 163500 | 163700 | 163500 | 235 |
| 265 | 20231205 | 144000 | 17580166600 | 163600 | 163700 | 163700 | 163500 | 380 |
| 266 | 20231205 | 143900 | 17517990300 | 163600 | 163600 | 163700 | 163500 | 411 |
| 267 | 20231205 | 143800 | 17450737900 | 163600 | 163600 | 163700 | 163600 | 119 |
| 268 | 20231205 | 143700 | 17431266900 | 163600 | 163700 | 163700 | 163500 | 395 |
| 269 | 20231205 | 143600 | 17366638000 | 163500 | 163500 | 163700 | 163400 | 242 |
| 270 | 20231205 | 143500 | 17327061900 | 163500 | 163500 | 163600 | 163400 | 642 |
| 271 | 20231205 | 143400 | 17222076000 | 163500 | 163600 | 163700 | 163400 | 318 |
| 272 | 20231205 | 143300 | 17170056500 | 163700 | 163800 | 163800 | 163400 | 401 |
| 273 | 20231205 | 143200 | 17104405400 | 163800 | 163800 | 164000 | 163700 | 271 |
| 274 | 20231205 | 143100 | 17060012100 | 163700 | 163400 | 164200 | 163400 | 481 |
| 275 | 20231205 | 143000 | 16981173200 | 163400 | 163900 | 163900 | 163100 | 910 |
| 276 | 20231205 | 142900 | 16832350200 | 163900 | 164100 | 164100 | 163800 | 513 |
| 277 | 20231205 | 142800 | 16748232500 | 164000 | 164100 | 164200 | 164000 | 409 |
| 278 | 20231205 | 142700 | 16681122500 | 164100 | 164400 | 164400 | 164100 | 359 |
| 279 | 20231205 | 142600 | 16622168000 | 164300 | 164400 | 164400 | 164300 | 123 |
| 280 | 20231205 | 142500 | 16601953100 | 164300 | 164400 | 164400 | 164300 | 266 |
| 281 | 20231205 | 142400 | 16558238500 | 164400 | 164300 | 164400 | 164200 | 206 |
| 282 | 20231205 | 142300 | 16524392400 | 164300 | 164500 | 164600 | 164200 | 379 |
| 283 | 20231205 | 142200 | 16462082300 | 164500 | 164900 | 164900 | 164500 | 363 |
| 284 | 20231205 | 142100 | 16402312300 | 164800 | 165000 | 165000 | 164600 | 428 |
| 285 | 20231205 | 142000 | 16331798200 | 165000 | 165200 | 165200 | 164900 | 262 |
| 286 | 20231205 | 141900 | 16288570400 | 165100 | 165200 | 165200 | 165000 | 226 |
| 287 | 20231205 | 141800 | 16251254600 | 165200 | 164900 | 165200 | 164900 | 230 |
| 288 | 20231205 | 141700 | 16213294000 | 164900 | 165300 | 165400 | 164800 | 818 |
| 289 | 20231205 | 141600 | 16078278800 | 165400 | 165300 | 165400 | 165200 | 342 |
| 290 | 20231205 | 141500 | 16021763900 | 165300 | 165400 | 165500 | 165200 | 272 |
| 291 | 20231205 | 141400 | 15976789000 | 165400 | 165500 | 165500 | 165200 | 348 |
| 292 | 20231205 | 141300 | 15919229900 | 165500 | 165500 | 165600 | 165500 | 335 |
| 293 | 20231205 | 141200 | 15863785900 | 165500 | 165500 | 165500 | 165400 | 100 |
| 294 | 20231205 | 141100 | 15847241200 | 165500 | 165600 | 165600 | 165400 | 333 |
| 295 | 20231205 | 141000 | 15792124300 | 165600 | 165400 | 165600 | 165400 | 321 |
| 296 | 20231205 | 140900 | 15739013400 | 165300 | 165400 | 165400 | 165200 | 75 |
| 297 | 20231205 | 140800 | 15726614100 | 165400 | 165400 | 165400 | 165200 | 342 |
| 298 | 20231205 | 140700 | 15670077100 | 165400 | 165300 | 165400 | 165200 | 353 |
| 299 | 20231205 | 140600 | 15611712200 | 165300 | 165200 | 165300 | 165200 | 164 |
| 300 | 20231205 | 140500 | 15584618200 | 165200 | 165200 | 165300 | 165200 | 299 |
| 301 | 20231205 | 140400 | 15535213100 | 165300 | 165500 | 165600 | 165200 | 503 |
| 302 | 20231205 | 140300 | 15452034900 | 165500 | 165600 | 165600 | 165400 | 252 |
| 303 | 20231205 | 140200 | 15410330100 | 165600 | 165700 | 165800 | 165500 | 207 |
| 304 | 20231205 | 140100 | 15376041000 | 165600 | 165700 | 165700 | 165500 | 304 |
| 305 | 20231205 | 140000 | 15325690900 | 165700 | 165800 | 165800 | 165600 | 69 |
| 306 | 20231205 | 135900 | 15314259400 | 165800 | 165600 | 165800 | 165600 | 226 |
| 307 | 20231205 | 135800 | 15276801600 | 165700 | 165500 | 165700 | 165400 | 188 |
| 308 | 20231205 | 135700 | 15245665900 | 165500 | 165400 | 165500 | 165400 | 215 |
| 309 | 20231205 | 135600 | 15210087200 | 165300 | 165400 | 165400 | 165300 | 109 |
| 310 | 20231205 | 135500 | 15192061900 | 165400 | 165400 | 165500 | 165300 | 266 |
| 311 | 20231205 | 135400 | 15148066000 | 165400 | 165300 | 165400 | 165300 | 197 |
| 312 | 20231205 | 135300 | 15115493500 | 165300 | 165400 | 165500 | 165300 | 195 |
| 313 | 20231205 | 135200 | 15083242100 | 165400 | 165500 | 165500 | 165300 | 224 |
| 314 | 20231205 | 135100 | 15046192900 | 165400 | 165500 | 165500 | 165400 | 97 |
| 315 | 20231205 | 135000 | 15030141500 | 165400 | 165500 | 165500 | 165300 | 213 |
| 316 | 20231205 | 134900 | 14994907900 | 165500 | 165500 | 165500 | 165400 | 172 |
| 317 | 20231205 | 134800 | 14966447100 | 165500 | 165500 | 165600 | 165400 | 147 |
| 318 | 20231205 | 134700 | 14942116400 | 165600 | 165600 | 165700 | 165100 | 385 |
| 319 | 20231205 | 134600 | 14878467500 | 165500 | 165500 | 165700 | 165400 | 168 |
| 320 | 20231205 | 134500 | 14850659900 | 165500 | 165800 | 165800 | 165500 | 342 |
| 321 | 20231205 | 134400 | 14794040800 | 165700 | 165900 | 165900 | 165600 | 558 |
| 322 | 20231205 | 134300 | 14701571600 | 165900 | 165800 | 165900 | 165700 | 156 |
| 323 | 20231205 | 134200 | 14675711300 | 165700 | 165800 | 165900 | 165700 | 103 |
| 324 | 20231205 | 134100 | 14658630600 | 165900 | 165800 | 165900 | 165700 | 300 |
| 325 | 20231205 | 134000 | 14608887300 | 165800 | 165700 | 165800 | 165600 | 140 |
| 326 | 20231205 | 133900 | 14585688100 | 165700 | 165700 | 165900 | 165600 | 179 |
| 327 | 20231205 | 133800 | 14556021900 | 165900 | 165700 | 165900 | 165700 | 190 |
| 328 | 20231205 | 133700 | 14524517600 | 165600 | 165700 | 165800 | 165500 | 280 |
| 329 | 20231205 | 133600 | 14478126400 | 165700 | 166200 | 166200 | 165700 | 336 |
| 330 | 20231205 | 133500 | 14422357700 | 166000 | 166200 | 166200 | 166000 | 148 |
| 331 | 20231205 | 133400 | 14397772100 | 166000 | 166100 | 166200 | 166000 | 948 |
| 332 | 20231205 | 133300 | 14240287700 | 166100 | 166000 | 166100 | 165900 | 2946 |
| 333 | 20231205 | 133200 | 13750990900 | 165900 | 165900 | 165900 | 165800 | 224 |
| 334 | 20231205 | 133100 | 13713831900 | 165900 | 165700 | 165900 | 165700 | 301 |
| 335 | 20231205 | 133000 | 13663934200 | 165700 | 165600 | 165800 | 165600 | 154 |
| 336 | 20231205 | 132900 | 13638414200 | 165600 | 165700 | 165800 | 165600 | 207 |
| 337 | 20231205 | 132800 | 13604115500 | 165700 | 165900 | 165900 | 165500 | 208 |
| 338 | 20231205 | 132700 | 13569657200 | 165900 | 165700 | 165900 | 165600 | 407 |
| 339 | 20231205 | 132600 | 13502203600 | 165700 | 165700 | 165700 | 165700 | 116 |
| 340 | 20231205 | 132500 | 13482982400 | 165600 | 165700 | 165700 | 165600 | 182 |
| 341 | 20231205 | 132400 | 13452834400 | 165700 | 165500 | 165700 | 165500 | 141 |
| 342 | 20231205 | 132300 | 13429487200 | 165600 | 165500 | 165600 | 165400 | 90 |
| 343 | 20231205 | 132200 | 13414588200 | 165500 | 165700 | 165700 | 165300 | 238 |
| 344 | 20231205 | 132100 | 13375207100 | 165700 | 165600 | 165700 | 165500 | 139 |
| 345 | 20231205 | 132000 | 13352189800 | 165500 | 165500 | 165700 | 165500 | 118 |
| 346 | 20231205 | 131900 | 13332646400 | 165600 | 166000 | 166000 | 165400 | 205 |
| 347 | 20231205 | 131800 | 13298709500 | 166000 | 166000 | 166000 | 165500 | 199 |
| 348 | 20231205 | 131700 | 13265726800 | 165900 | 165900 | 166000 | 165500 | 251 |
| 349 | 20231205 | 131600 | 13224119900 | 165600 | 166100 | 166100 | 165600 | 286 |
| 350 | 20231205 | 131500 | 13176697500 | 166100 | 166100 | 166200 | 166000 | 203 |
| 351 | 20231205 | 131400 | 13142974100 | 166100 | 166100 | 166200 | 165900 | 213 |
| 352 | 20231205 | 131300 | 13107590000 | 165900 | 166100 | 166100 | 165900 | 75 |
| 353 | 20231205 | 131200 | 13095140600 | 166100 | 166000 | 166100 | 165900 | 191 |
| 354 | 20231205 | 131100 | 13063437300 | 166000 | 165900 | 166000 | 165900 | 181 |
| 355 | 20231205 | 131000 | 13033398000 | 165900 | 166000 | 166000 | 165700 | 66 |
| 356 | 20231205 | 130900 | 13022445900 | 166000 | 165800 | 166000 | 165800 | 188 |
| 357 | 20231205 | 130800 | 12991256000 | 165600 | 166400 | 166400 | 165500 | 293 |
| 358 | 20231205 | 130700 | 12942706800 | 166300 | 166200 | 166300 | 166100 | 279 |
| 359 | 20231205 | 130600 | 12896350700 | 166200 | 166600 | 166700 | 166200 | 428 |
| 360 | 20231205 | 130500 | 12825114200 | 166700 | 166800 | 166800 | 166600 | 393 |
| 361 | 20231205 | 130400 | 12759581800 | 166700 | 166700 | 166900 | 166600 | 574 |
| 362 | 20231205 | 130300 | 12663878000 | 166600 | 166600 | 166700 | 166500 | 316 |
| 363 | 20231205 | 130200 | 12611235100 | 166600 | 166400 | 166600 | 166300 | 931 |
| 364 | 20231205 | 130100 | 12456273500 | 166300 | 165800 | 166400 | 165800 | 2633 |
| 365 | 20231205 | 130000 | 12018923500 | 165800 | 165700 | 165900 | 165600 | 1083 |
| 366 | 20231205 | 125900 | 11839313100 | 165700 | 165600 | 165700 | 165600 | 63 |
| 367 | 20231205 | 125800 | 11828875700 | 165700 | 165700 | 165700 | 165600 | 118 |
| 368 | 20231205 | 125700 | 11809323300 | 165700 | 165600 | 165700 | 165500 | 342 |
| 369 | 20231205 | 125600 | 11752670300 | 165600 | 165500 | 165700 | 165500 | 462 |
| 370 | 20231205 | 125500 | 11676135900 | 165600 | 165400 | 165600 | 165400 | 943 |
| 371 | 20231205 | 125400 | 11520006300 | 165400 | 165300 | 165500 | 165300 | 424 |
| 372 | 20231205 | 125300 | 11449857300 | 165300 | 165400 | 165400 | 165300 | 137 |
| 373 | 20231205 | 125200 | 11427209200 | 165300 | 165400 | 165400 | 165300 | 98 |
| 374 | 20231205 | 125100 | 11411002700 | 165400 | 165400 | 165400 | 165300 | 87 |
| 375 | 20231205 | 125000 | 11396614900 | 165300 | 165400 | 165400 | 165200 | 131 |
| 376 | 20231205 | 124900 | 11374955600 | 165400 | 165300 | 165400 | 165300 | 141 |
| 377 | 20231205 | 124800 | 11351640100 | 165300 | 165300 | 165400 | 165300 | 77 |
| 378 | 20231205 | 124700 | 11338907400 | 165400 | 165400 | 165500 | 165200 | 841 |
| 379 | 20231205 | 124600 | 11199733100 | 165400 | 165300 | 165400 | 165200 | 455 |
| 380 | 20231205 | 124500 | 11124490700 | 165200 | 165300 | 165300 | 165200 | 240 |
| 381 | 20231205 | 124400 | 11084836500 | 165300 | 165400 | 165400 | 165200 | 59 |
| 382 | 20231205 | 124300 | 11075083400 | 165400 | 165300 | 165400 | 165300 | 134 |
| 383 | 20231205 | 124200 | 11052927600 | 165300 | 165200 | 165300 | 165200 | 83 |
| 384 | 20231205 | 124100 | 11039209800 | 165200 | 165300 | 165300 | 165200 | 69 |
| 385 | 20231205 | 124000 | 11027805600 | 165300 | 165300 | 165300 | 165200 | 145 |
| 386 | 20231205 | 123900 | 11003841100 | 165300 | 165200 | 165300 | 165200 | 107 |
| 387 | 20231205 | 123800 | 10986158800 | 165300 | 165200 | 165300 | 165200 | 469 |
| 388 | 20231205 | 123700 | 10908647600 | 165300 | 165300 | 165300 | 165200 | 188 |
| 389 | 20231205 | 123600 | 10877580000 | 165200 | 165300 | 165300 | 165200 | 104 |
| 390 | 20231205 | 123500 | 10860390600 | 165300 | 165300 | 165300 | 165200 | 32 |
| 391 | 20231205 | 123400 | 10855102000 | 165300 | 165300 | 165300 | 165200 | 273 |
| 392 | 20231205 | 123300 | 10809987900 | 165200 | 165200 | 165300 | 165100 | 802 |
| 393 | 20231205 | 123200 | 10677450200 | 165300 | 165200 | 165300 | 165100 | 83 |
| 394 | 20231205 | 123100 | 10663739400 | 165200 | 165100 | 165200 | 165100 | 151 |
| 395 | 20231205 | 123000 | 10638799500 | 165100 | 165200 | 165200 | 165100 | 166 |
| 396 | 20231205 | 122900 | 10611385900 | 165200 | 165200 | 165200 | 165100 | 42 |
| 397 | 20231205 | 122800 | 10604448700 | 165200 | 165100 | 165200 | 164900 | 213 |
| 398 | 20231205 | 122700 | 10569287200 | 165100 | 165000 | 165100 | 165000 | 93 |
| 399 | 20231205 | 122600 | 10553940700 | 164900 | 165100 | 165100 | 164800 | 22 |
| 400 | 20231205 | 122500 | 10550312500 | 164800 | 165100 | 165100 | 164800 | 249 |
| 401 | 20231205 | 122400 | 10509227300 | 165100 | 165100 | 165100 | 165000 | 84 |
| 402 | 20231205 | 122300 | 10495366600 | 165100 | 165000 | 165100 | 165000 | 88 |
| 403 | 20231205 | 122200 | 10480840700 | 165000 | 165000 | 165000 | 164900 | 122 |
| 404 | 20231205 | 122100 | 10460712600 | 165000 | 165000 | 165000 | 164900 | 25 |
| 405 | 20231205 | 122000 | 10456587900 | 165000 | 165000 | 165000 | 164900 | 184 |
| 406 | 20231205 | 121900 | 10426230800 | 165000 | 164900 | 165000 | 164800 | 130 |
| 407 | 20231205 | 121800 | 10404794200 | 164900 | 164700 | 164900 | 164700 | 47 |
| 408 | 20231205 | 121700 | 10397044400 | 164700 | 164900 | 165000 | 164700 | 105 |
| 409 | 20231205 | 121600 | 10379729800 | 164800 | 164600 | 165000 | 164600 | 208 |
| 410 | 20231205 | 121500 | 10345444900 | 164600 | 164800 | 164800 | 164600 | 37 |
| 411 | 20231205 | 121400 | 10339350700 | 164400 | 164200 | 165100 | 164200 | 89 |
| 412 | 20231205 | 121300 | 10324694600 | 165100 | 165100 | 165200 | 164100 | 423 |
| 413 | 20231205 | 121200 | 10255014800 | 165100 | 165100 | 165100 | 164900 | 67 |
| 414 | 20231205 | 121100 | 10243957900 | 165100 | 165100 | 165100 | 164900 | 73 |
| 415 | 20231205 | 121000 | 10231908000 | 165000 | 165000 | 165100 | 164900 | 163 |
| 416 | 20231205 | 120900 | 10205005900 | 165000 | 165000 | 165000 | 164900 | 70 |
| 417 | 20231205 | 120800 | 10193457100 | 164900 | 165100 | 165100 | 164800 | 172 |
| 418 | 20231205 | 120700 | 10165088000 | 165100 | 165100 | 165100 | 164900 | 108 |
| 419 | 20231205 | 120600 | 10147275000 | 165100 | 165000 | 165100 | 165000 | 66 |
| 420 | 20231205 | 120500 | 10136378600 | 164900 | 165000 | 165000 | 164900 | 106 |
| 421 | 20231205 | 120400 | 10118890200 | 164900 | 165200 | 165200 | 164900 | 212 |
| 422 | 20231205 | 120300 | 10083907300 | 165200 | 165200 | 165200 | 164900 | 172 |
| 423 | 20231205 | 120200 | 10055500200 | 165200 | 165100 | 165200 | 165100 | 126 |
| 424 | 20231205 | 120100 | 10034686800 | 165000 | 165000 | 165100 | 164900 | 665 |
| 425 | 20231205 | 120000 | 9924907000 | 165000 | 165000 | 165000 | 164900 | 51 |
| 426 | 20231205 | 115900 | 9916493100 | 165000 | 165000 | 165000 | 164900 | 250 |
| 427 | 20231205 | 115800 | 9875254500 | 165000 | 165000 | 165000 | 164800 | 110 |
| 428 | 20231205 | 115700 | 9857113500 | 165000 | 165300 | 165300 | 164900 | 93 |
| 429 | 20231205 | 115600 | 9841763500 | 165200 | 165200 | 165300 | 165100 | 189 |
| 430 | 20231205 | 115500 | 9810532300 | 165200 | 165200 | 165200 | 165100 | 74 |
| 431 | 20231205 | 115400 | 9798309700 | 165200 | 165500 | 165500 | 165100 | 152 |
| 432 | 20231205 | 115300 | 9773190900 | 165400 | 165400 | 165500 | 165300 | 240 |
| 433 | 20231205 | 115200 | 9733493100 | 165400 | 165400 | 165400 | 165300 | 76 |
| 434 | 20231205 | 115100 | 9720924300 | 165400 | 165400 | 165500 | 165400 | 171 |
| 435 | 20231205 | 115000 | 9692637400 | 165500 | 165400 | 165500 | 165400 | 411 |
| 436 | 20231205 | 114900 | 9624627500 | 165400 | 165400 | 165400 | 165300 | 334 |
| 437 | 20231205 | 114800 | 9569409400 | 165400 | 165400 | 165400 | 165300 | 87 |
| 438 | 20231205 | 114700 | 9555020700 | 165400 | 165200 | 165400 | 165200 | 132 |
| 439 | 20231205 | 114600 | 9533203000 | 165200 | 165400 | 165400 | 165100 | 204 |
| 440 | 20231205 | 114500 | 9499487900 | 165400 | 165300 | 165400 | 165300 | 106 |
| 441 | 20231205 | 114400 | 9481958700 | 165400 | 165300 | 165400 | 165200 | 206 |
| 442 | 20231205 | 114300 | 9447900100 | 165300 | 165400 | 165500 | 165300 | 174 |
| 443 | 20231205 | 114200 | 9419129100 | 165400 | 165500 | 165500 | 165300 | 326 |
| 444 | 20231205 | 114100 | 9365209200 | 165400 | 165500 | 165500 | 165400 | 212 |
| 445 | 20231205 | 114000 | 9330131400 | 165500 | 165400 | 165500 | 165300 | 144 |
| 446 | 20231205 | 113900 | 9306312500 | 165300 | 165400 | 165400 | 165300 | 163 |
| 447 | 20231205 | 113800 | 9279356200 | 165300 | 165200 | 165400 | 165100 | 142 |
| 448 | 20231205 | 113700 | 9255888300 | 165300 | 165200 | 165300 | 165100 | 228 |
| 449 | 20231205 | 113600 | 9218210300 | 165100 | 165100 | 165200 | 165000 | 137 |
| 450 | 20231205 | 113500 | 9195588100 | 165100 | 165000 | 165100 | 165000 | 91 |
| 451 | 20231205 | 113400 | 9180566700 | 165100 | 165100 | 165100 | 165000 | 61 |
| 452 | 20231205 | 113300 | 9170497900 | 165100 | 165100 | 165200 | 165000 | 720 |
| 453 | 20231205 | 113200 | 9051594200 | 165000 | 164900 | 165100 | 164900 | 338 |
| 454 | 20231205 | 113100 | 8995807200 | 164900 | 164900 | 165000 | 164800 | 276 |
| 455 | 20231205 | 113000 | 8950277800 | 164900 | 164700 | 164900 | 164700 | 111 |
| 456 | 20231205 | 112900 | 8931977900 | 164800 | 164700 | 164800 | 164600 | 126 |
| 457 | 20231205 | 112800 | 8911228400 | 164700 | 164700 | 164700 | 164700 | 36 |
| 458 | 20231205 | 112700 | 8905299200 | 164600 | 164600 | 164700 | 164600 | 126 |
| 459 | 20231205 | 112600 | 8884551200 | 164600 | 164600 | 164600 | 164400 | 151 |
| 460 | 20231205 | 112500 | 8859705000 | 164500 | 164600 | 164600 | 164500 | 138 |
| 461 | 20231205 | 112400 | 8836997500 | 164500 | 164600 | 164600 | 164500 | 152 |
| 462 | 20231205 | 112300 | 8811980600 | 164500 | 164600 | 164600 | 164500 | 57 |
| 463 | 20231205 | 112200 | 8802602600 | 164600 | 164600 | 164600 | 164400 | 71 |
| 464 | 20231205 | 112100 | 8790921500 | 164600 | 164700 | 164700 | 164500 | 171 |
| 465 | 20231205 | 112000 | 8762772200 | 164600 | 164800 | 164800 | 164500 | 119 |
| 466 | 20231205 | 111900 | 8743188000 | 164700 | 164800 | 165000 | 164700 | 1142 |
| 467 | 20231205 | 111800 | 8554787100 | 164800 | 164600 | 164800 | 164500 | 157 |
| 468 | 20231205 | 111700 | 8528943100 | 164500 | 164600 | 164600 | 164500 | 86 |
| 469 | 20231205 | 111600 | 8514793600 | 164600 | 164800 | 164900 | 164500 | 134 |
| 470 | 20231205 | 111500 | 8492726000 | 164900 | 164900 | 164900 | 164500 | 214 |
| 471 | 20231205 | 111400 | 8457452400 | 165000 | 164800 | 165000 | 164400 | 99 |
| 472 | 20231205 | 111300 | 8441139100 | 164800 | 164700 | 165000 | 164400 | 449 |
| 473 | 20231205 | 111200 | 8367178100 | 164800 | 164800 | 164900 | 164400 | 546 |
| 474 | 20231205 | 111100 | 8277210600 | 164700 | 164900 | 164900 | 164700 | 235 |
| 475 | 20231205 | 111000 | 8238501500 | 164900 | 164900 | 164900 | 164800 | 60 |
| 476 | 20231205 | 110900 | 8228609300 | 164900 | 164700 | 164900 | 164700 | 545 |
| 477 | 20231205 | 110800 | 8138805500 | 164700 | 164400 | 164700 | 164400 | 301 |
| 478 | 20231205 | 110700 | 8089280000 | 164500 | 164400 | 164500 | 164400 | 58 |
| 479 | 20231205 | 110600 | 8079741300 | 164300 | 164300 | 164500 | 164300 | 158 |
| 480 | 20231205 | 110500 | 8053763100 | 164300 | 164100 | 164300 | 164100 | 309 |
| 481 | 20231205 | 110400 | 8003029200 | 164100 | 164200 | 164200 | 164100 | 32 |
| 482 | 20231205 | 110300 | 7997777100 | 164200 | 164200 | 164200 | 164100 | 144 |
| 483 | 20231205 | 110200 | 7974139700 | 164100 | 164200 | 164200 | 164000 | 115 |
| 484 | 20231205 | 110100 | 7955270700 | 164200 | 164000 | 164200 | 163900 | 90 |
| 485 | 20231205 | 110000 | 7940504000 | 164000 | 164000 | 164100 | 163800 | 387 |
| 486 | 20231205 | 105900 | 7877098700 | 164100 | 164100 | 164200 | 163900 | 132 |
| 487 | 20231205 | 105800 | 7855442400 | 164100 | 164100 | 164200 | 164000 | 110 |
| 488 | 20231205 | 105700 | 7837385400 | 164200 | 163900 | 164200 | 163700 | 287 |
| 489 | 20231205 | 105600 | 7790347300 | 164000 | 164000 | 164100 | 163800 | 257 |
| 490 | 20231205 | 105500 | 7748229600 | 164000 | 164200 | 164300 | 164000 | 413 |
| 491 | 20231205 | 105400 | 7680444900 | 164200 | 164100 | 164200 | 164000 | 80 |
| 492 | 20231205 | 105300 | 7667318900 | 164200 | 164300 | 164400 | 164000 | 168 |
| 493 | 20231205 | 105200 | 7639741200 | 164100 | 164100 | 164400 | 164000 | 174 |
| 494 | 20231205 | 105100 | 7611174200 | 164100 | 164000 | 164200 | 164000 | 173 |
| 495 | 20231205 | 105000 | 7582796400 | 164000 | 164300 | 164300 | 164000 | 46 |
| 496 | 20231205 | 104900 | 7575248200 | 164000 | 164300 | 164500 | 164000 | 254 |
| 497 | 20231205 | 104800 | 7533524300 | 164300 | 164300 | 164400 | 164200 | 93 |
| 498 | 20231205 | 104700 | 7518247500 | 164200 | 164400 | 164400 | 164200 | 63 |
| 499 | 20231205 | 104600 | 7507897600 | 164400 | 164300 | 164500 | 164200 | 163 |
| 500 | 20231205 | 104500 | 7481102500 | 164300 | 163900 | 164500 | 163900 | 317 |
| 501 | 20231205 | 104400 | 7429036800 | 163900 | 164100 | 164100 | 163900 | 133 |
| 502 | 20231205 | 104300 | 7407224700 | 164200 | 164300 | 164500 | 164100 | 149 |
| 503 | 20231205 | 104200 | 7382745700 | 164300 | 164200 | 164300 | 164200 | 82 |
| 504 | 20231205 | 104100 | 7369278900 | 164100 | 164300 | 164400 | 163900 | 160 |
| 505 | 20231205 | 104000 | 7343027400 | 164200 | 164000 | 164600 | 164000 | 249 |
| 506 | 20231205 | 103900 | 7302175000 | 164000 | 164600 | 164700 | 164000 | 305 |
| 507 | 20231205 | 103800 | 7252054300 | 164600 | 164500 | 164600 | 164400 | 159 |
| 508 | 20231205 | 103700 | 7225897900 | 164600 | 164600 | 164900 | 164400 | 570 |
| 509 | 20231205 | 103600 | 7132060900 | 164700 | 164800 | 164900 | 164700 | 387 |
| 510 | 20231205 | 103500 | 7068310600 | 164900 | 164700 | 164900 | 164700 | 222 |
| 511 | 20231205 | 103400 | 7031729900 | 164700 | 164600 | 164900 | 164600 | 296 |
| 512 | 20231205 | 103300 | 6982965800 | 164800 | 164800 | 164900 | 164700 | 937 |
| 513 | 20231205 | 103200 | 6828506000 | 164800 | 164800 | 164800 | 164700 | 186 |
| 514 | 20231205 | 103100 | 6797859900 | 164800 | 164700 | 164800 | 164600 | 245 |
| 515 | 20231205 | 103000 | 6757504500 | 164700 | 164700 | 164800 | 164600 | 291 |
| 516 | 20231205 | 102900 | 6709576000 | 164700 | 164600 | 164700 | 164500 | 393 |
| 517 | 20231205 | 102800 | 6644876200 | 164500 | 164300 | 164500 | 164200 | 283 |
| 518 | 20231205 | 102700 | 6598346700 | 164300 | 164300 | 164400 | 163900 | 421 |
| 519 | 20231205 | 102600 | 6529224800 | 164400 | 164500 | 164500 | 164400 | 98 |
| 520 | 20231205 | 102500 | 6513110500 | 164500 | 164400 | 164500 | 164400 | 127 |
| 521 | 20231205 | 102400 | 6492222600 | 164300 | 164500 | 164500 | 164300 | 301 |
| 522 | 20231205 | 102300 | 6442712300 | 164500 | 163800 | 164500 | 163700 | 827 |
| 523 | 20231205 | 102200 | 6306985200 | 163800 | 163700 | 163900 | 163700 | 140 |
| 524 | 20231205 | 102100 | 6284052700 | 163900 | 163400 | 164000 | 163100 | 885 |
| 525 | 20231205 | 102000 | 6139388700 | 163400 | 163600 | 163600 | 163300 | 32 |
| 526 | 20231205 | 101900 | 6134157900 | 163700 | 163800 | 163800 | 163700 | 389 |
| 527 | 20231205 | 101800 | 6070477300 | 163800 | 163400 | 163800 | 163100 | 347 |
| 528 | 20231205 | 101700 | 6013767500 | 163500 | 163500 | 163500 | 163400 | 484 |
| 529 | 20231205 | 101600 | 5934657900 | 163500 | 163700 | 163700 | 163500 | 180 |
| 530 | 20231205 | 101500 | 5905202700 | 163800 | 163900 | 163900 | 163700 | 233 |
| 531 | 20231205 | 101400 | 5867042100 | 163900 | 163800 | 163900 | 163800 | 50 |
| 532 | 20231205 | 101300 | 5858850900 | 163800 | 163900 | 163900 | 163800 | 18 |
| 533 | 20231205 | 101200 | 5855901700 | 163900 | 163800 | 163900 | 163800 | 61 |
| 534 | 20231205 | 101100 | 5845909700 | 163800 | 163900 | 163900 | 163700 | 587 |
| 535 | 20231205 | 101000 | 5749720200 | 164000 | 164000 | 164000 | 163900 | 32 |
| 536 | 20231205 | 100900 | 5744473000 | 164000 | 164000 | 164000 | 163900 | 369 |
| 537 | 20231205 | 100800 | 5683961500 | 164100 | 163800 | 164100 | 163800 | 124 |
| 538 | 20231205 | 100700 | 5663632600 | 163800 | 163900 | 163900 | 163800 | 57 |
| 539 | 20231205 | 100600 | 5654292300 | 163900 | 163900 | 163900 | 163800 | 423 |
| 540 | 20231205 | 100500 | 5584993200 | 163800 | 164100 | 164100 | 163800 | 161 |
| 541 | 20231205 | 100400 | 5558601200 | 164000 | 163900 | 164000 | 163800 | 56 |
| 542 | 20231205 | 100300 | 5549421500 | 163900 | 164100 | 164100 | 163900 | 379 |
| 543 | 20231205 | 100200 | 5487285800 | 164000 | 164200 | 164200 | 164000 | 79 |
| 544 | 20231205 | 100100 | 5474323300 | 164300 | 164200 | 164300 | 164100 | 418 |
| 545 | 20231205 | 100000 | 5405654800 | 164400 | 164300 | 164500 | 164100 | 160 |
| 546 | 20231205 | 095900 | 5379367100 | 164100 | 164300 | 164400 | 164100 | 159 |
| 547 | 20231205 | 095800 | 5353251200 | 164300 | 164300 | 164400 | 164300 | 128 |
| 548 | 20231205 | 095700 | 5332215800 | 164300 | 164200 | 164300 | 164200 | 78 |
| 549 | 20231205 | 095600 | 5319408000 | 164200 | 164400 | 164400 | 164200 | 93 |
| 550 | 20231205 | 095500 | 5304132000 | 164400 | 164400 | 164400 | 164400 | 15 |
| 551 | 20231205 | 095400 | 5301666000 | 164300 | 164100 | 164400 | 164100 | 149 |
| 552 | 20231205 | 095300 | 5277184300 | 164400 | 163900 | 164400 | 163900 | 617 |
| 553 | 20231205 | 095200 | 5175941500 | 163900 | 164200 | 164200 | 163900 | 299 |
| 554 | 20231205 | 095100 | 5126895500 | 164300 | 164400 | 164500 | 164300 | 734 |
| 555 | 20231205 | 095000 | 5006278500 | 164500 | 164600 | 164600 | 164500 | 156 |
| 556 | 20231205 | 094900 | 4980608300 | 164700 | 164700 | 164800 | 164700 | 980 |
| 557 | 20231205 | 094800 | 4819188000 | 164700 | 164900 | 164900 | 164700 | 403 |
| 558 | 20231205 | 094700 | 4752759800 | 164900 | 164600 | 164900 | 164600 | 834 |
| 559 | 20231205 | 094600 | 4615301300 | 164600 | 164300 | 164600 | 164300 | 1042 |
| 560 | 20231205 | 094500 | 4443941000 | 164300 | 164300 | 164300 | 164100 | 417 |
| 561 | 20231205 | 094400 | 4375489700 | 164300 | 164000 | 164300 | 163900 | 210 |
| 562 | 20231205 | 094300 | 4341025800 | 164000 | 163900 | 164000 | 163800 | 79 |
| 563 | 20231205 | 094200 | 4328079000 | 163900 | 163900 | 164000 | 163800 | 94 |
| 564 | 20231205 | 094100 | 4312668400 | 163900 | 163900 | 164000 | 163900 | 39 |
| 565 | 20231205 | 094000 | 4306274700 | 163900 | 164100 | 164100 | 163900 | 186 |
| 566 | 20231205 | 093900 | 4275756400 | 164100 | 164200 | 164200 | 164100 | 235 |
| 567 | 20231205 | 093800 | 4237171600 | 164300 | 164300 | 164300 | 164200 | 168 |
| 568 | 20231205 | 093700 | 4209569700 | 164300 | 164300 | 164400 | 164300 | 47 |
| 569 | 20231205 | 093600 | 4201847500 | 164300 | 164400 | 164500 | 164300 | 333 |
| 570 | 20231205 | 093500 | 4147101900 | 164500 | 164400 | 164600 | 164400 | 318 |
| 571 | 20231205 | 093400 | 4094801900 | 164500 | 164200 | 164500 | 164100 | 619 |
| 572 | 20231205 | 093300 | 3993005900 | 164100 | 164000 | 164100 | 164000 | 383 |
| 573 | 20231205 | 093200 | 3930162300 | 163900 | 163600 | 164000 | 163500 | 187 |
| 574 | 20231205 | 093100 | 3899551000 | 163600 | 163100 | 163600 | 163000 | 855 |
| 575 | 20231205 | 093000 | 3760077900 | 163300 | 163300 | 163300 | 163100 | 60 |
| 576 | 20231205 | 092900 | 3750284000 | 163300 | 163000 | 163300 | 162900 | 329 |
| 577 | 20231205 | 092800 | 3696678700 | 163000 | 163100 | 163200 | 163000 | 791 |
| 578 | 20231205 | 092700 | 3567700300 | 163100 | 163300 | 163300 | 163100 | 248 |
| 579 | 20231205 | 092600 | 3527226000 | 163300 | 163400 | 163600 | 163300 | 230 |
| 580 | 20231205 | 092500 | 3489659300 | 163600 | 163500 | 163600 | 163300 | 345 |
| 581 | 20231205 | 092400 | 3433273900 | 163500 | 163800 | 163800 | 163500 | 568 |
| 582 | 20231205 | 092300 | 3340332200 | 163700 | 164000 | 164100 | 163700 | 178 |
| 583 | 20231205 | 092200 | 3311159600 | 164100 | 164100 | 164300 | 163900 | 132 |
| 584 | 20231205 | 092100 | 3289498900 | 163800 | 163800 | 164100 | 163800 | 446 |
| 585 | 20231205 | 092000 | 3216384800 | 163800 | 164500 | 164500 | 163800 | 2094 |
| 586 | 20231205 | 091900 | 2872508400 | 164500 | 164600 | 164700 | 164400 | 346 |
| 587 | 20231205 | 091800 | 2815578300 | 164600 | 163700 | 164600 | 163600 | 1193 |
| 588 | 20231205 | 091700 | 2619822600 | 163600 | 163500 | 163700 | 163500 | 515 |
| 589 | 20231205 | 091600 | 2535529800 | 163600 | 163400 | 163600 | 163300 | 609 |
| 590 | 20231205 | 091500 | 2435982000 | 163400 | 163400 | 163500 | 163200 | 704 |
| 591 | 20231205 | 091400 | 2320969800 | 163400 | 163200 | 163400 | 162900 | 643 |
| 592 | 20231205 | 091300 | 2216067500 | 163000 | 163200 | 163300 | 163000 | 224 |
| 593 | 20231205 | 091200 | 2179529500 | 163300 | 162600 | 163300 | 162600 | 628 |
| 594 | 20231205 | 091100 | 2077158300 | 162600 | 162500 | 162900 | 162400 | 587 |
| 595 | 20231205 | 091000 | 1981713700 | 162500 | 162000 | 162500 | 162000 | 1513 |
| 596 | 20231205 | 090900 | 1736442000 | 162000 | 161800 | 162000 | 161200 | 2259 |
| 597 | 20231205 | 090800 | 1371681900 | 161700 | 162300 | 162300 | 161700 | 1216 |
| 598 | 20231205 | 090700 | 1174614300 | 162300 | 162400 | 162500 | 162200 | 311 |
| 599 | 20231205 | 090600 | 1124138200 | 162400 | 163000 | 163000 | 162300 | 592 |
| 600 | 20231205 | 090500 | 1027917600 | 162900 | 162600 | 163000 | 162400 | 699 |
| 601 | 20231205 | 090400 | 914266000 | 162600 | 163500 | 163500 | 162100 | 1015 |
| 602 | 20231205 | 090300 | 749157300 | 163500 | 163000 | 163500 | 162600 | 888 |
| 603 | 20231205 | 090200 | 604330500 | 162800 | 163200 | 163500 | 162800 | 612 |
| 604 | 20231205 | 090100 | 504519000 | 163500 | 162400 | 163500 | 162100 | 1168 |
| 605 | 20231205 | 090000 | 314621300 | 162400 | 162800 | 163000 | 162400 | 1923 |