36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 192000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 2097 |
| 3 | 20231204 | 191900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 4 | 20231204 | 191800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 5 | 20231204 | 191700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 6 | 20231204 | 191600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 7 | 20231204 | 191500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 8 | 20231204 | 191400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 9 | 20231204 | 191300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 10 | 20231204 | 191200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 11 | 20231204 | 191100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 12 | 20231204 | 191000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 13 | 20231204 | 190900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 14 | 20231204 | 190800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 15 | 20231204 | 190700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 16 | 20231204 | 190600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 17 | 20231204 | 190500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 18 | 20231204 | 190400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 19 | 20231204 | 190300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 20 | 20231204 | 190200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 21 | 20231204 | 190100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 22 | 20231204 | 190000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 23 | 20231204 | 185900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 24 | 20231204 | 185800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 25 | 20231204 | 185700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 26 | 20231204 | 185600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 27 | 20231204 | 185500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 28 | 20231204 | 185400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 29 | 20231204 | 185300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 30 | 20231204 | 185200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 31 | 20231204 | 185100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 32 | 20231204 | 185000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 2097 |
| 33 | 20231204 | 184900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 34 | 20231204 | 184800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 35 | 20231204 | 184700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 36 | 20231204 | 184600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 37 | 20231204 | 184500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 38 | 20231204 | 184400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 39 | 20231204 | 184300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 40 | 20231204 | 184200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 41 | 20231204 | 184100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 42 | 20231204 | 184000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 43 | 20231204 | 183900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 44 | 20231204 | 183800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 45 | 20231204 | 183700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 46 | 20231204 | 183600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 47 | 20231204 | 183500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 48 | 20231204 | 183400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 49 | 20231204 | 183300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 50 | 20231204 | 183200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 51 | 20231204 | 183100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 52 | 20231204 | 183000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 53 | 20231204 | 182900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 54 | 20231204 | 182800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 55 | 20231204 | 182700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 56 | 20231204 | 182600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 57 | 20231204 | 182500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 58 | 20231204 | 182400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 59 | 20231204 | 182300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 60 | 20231204 | 182200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 61 | 20231204 | 182100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 62 | 20231204 | 182000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 2097 |
| 63 | 20231204 | 181900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 64 | 20231204 | 181800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 65 | 20231204 | 181700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 66 | 20231204 | 181600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 67 | 20231204 | 181500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 68 | 20231204 | 181400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 69 | 20231204 | 181300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 70 | 20231204 | 181200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 71 | 20231204 | 181100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 72 | 20231204 | 181000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 73 | 20231204 | 180900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 74 | 20231204 | 180800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 75 | 20231204 | 180700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 76 | 20231204 | 180600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 77 | 20231204 | 180500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 78 | 20231204 | 180400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 79 | 20231204 | 180300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 80 | 20231204 | 180200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 81 | 20231204 | 180100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 82 | 20231204 | 180000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 83 | 20231204 | 175900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 84 | 20231204 | 175800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 85 | 20231204 | 175700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 86 | 20231204 | 175600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 87 | 20231204 | 175500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 88 | 20231204 | 175400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 89 | 20231204 | 175300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 90 | 20231204 | 175200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 91 | 20231204 | 175100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 92 | 20231204 | 175000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 2097 |
| 93 | 20231204 | 174900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 94 | 20231204 | 174800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 95 | 20231204 | 174700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 96 | 20231204 | 174600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 97 | 20231204 | 174500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 98 | 20231204 | 174400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 99 | 20231204 | 174300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 100 | 20231204 | 174200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 101 | 20231204 | 174100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 102 | 20231204 | 174000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 103 | 20231204 | 173900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 104 | 20231204 | 173800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 105 | 20231204 | 173700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 106 | 20231204 | 173600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 107 | 20231204 | 173500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 108 | 20231204 | 173400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 109 | 20231204 | 173300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 110 | 20231204 | 173200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 111 | 20231204 | 173100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 112 | 20231204 | 173000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 113 | 20231204 | 172900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 114 | 20231204 | 172800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 115 | 20231204 | 172700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 116 | 20231204 | 172600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 117 | 20231204 | 172500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 118 | 20231204 | 172400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 119 | 20231204 | 172300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 120 | 20231204 | 172200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 121 | 20231204 | 172100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 122 | 20231204 | 172000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 2097 |
| 123 | 20231204 | 171900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 124 | 20231204 | 171800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 125 | 20231204 | 171700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 126 | 20231204 | 171600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 127 | 20231204 | 171500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 128 | 20231204 | 171400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 129 | 20231204 | 171300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 130 | 20231204 | 171200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 131 | 20231204 | 171100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 132 | 20231204 | 171000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 133 | 20231204 | 170900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 134 | 20231204 | 170800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 135 | 20231204 | 170700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 136 | 20231204 | 170600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 137 | 20231204 | 170500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 138 | 20231204 | 170400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 139 | 20231204 | 170300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 140 | 20231204 | 170200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 141 | 20231204 | 170100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 142 | 20231204 | 170000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 143 | 20231204 | 165900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 144 | 20231204 | 165800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 145 | 20231204 | 165700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 146 | 20231204 | 165600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 147 | 20231204 | 165500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 148 | 20231204 | 165400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 149 | 20231204 | 165300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 150 | 20231204 | 165200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 151 | 20231204 | 165100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 152 | 20231204 | 165000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 2097 |
| 153 | 20231204 | 164900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 154 | 20231204 | 164800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 155 | 20231204 | 164700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 156 | 20231204 | 164600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 157 | 20231204 | 164500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 158 | 20231204 | 164400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 159 | 20231204 | 164300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 160 | 20231204 | 164200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 161 | 20231204 | 164100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 162 | 20231204 | 164000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 163 | 20231204 | 163900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 164 | 20231204 | 163800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 165 | 20231204 | 163700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 166 | 20231204 | 163600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 167 | 20231204 | 163500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 168 | 20231204 | 163400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 169 | 20231204 | 163300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 170 | 20231204 | 163200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 171 | 20231204 | 163100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 172 | 20231204 | 163000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 173 | 20231204 | 162900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 174 | 20231204 | 162800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 175 | 20231204 | 162700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 176 | 20231204 | 162600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 177 | 20231204 | 162500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 178 | 20231204 | 162400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 179 | 20231204 | 162300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 180 | 20231204 | 162200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 181 | 20231204 | 162100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 182 | 20231204 | 162000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 2097 |
| 183 | 20231204 | 161900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 184 | 20231204 | 161800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 185 | 20231204 | 161700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 186 | 20231204 | 161600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 187 | 20231204 | 161500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 188 | 20231204 | 161400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 189 | 20231204 | 161300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 190 | 20231204 | 161200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 191 | 20231204 | 161100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 192 | 20231204 | 161000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 193 | 20231204 | 160900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 194 | 20231204 | 160800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 195 | 20231204 | 160700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 196 | 20231204 | 160600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 197 | 20231204 | 160500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 198 | 20231204 | 160400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 199 | 20231204 | 160300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 200 | 20231204 | 160200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 201 | 20231204 | 160100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 202 | 20231204 | 160000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 203 | 20231204 | 155900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 204 | 20231204 | 155800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 205 | 20231204 | 155700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 206 | 20231204 | 155600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 207 | 20231204 | 155500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 208 | 20231204 | 155400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 209 | 20231204 | 155300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 210 | 20231204 | 155200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 211 | 20231204 | 155100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 212 | 20231204 | 155000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 2097 |
| 213 | 20231204 | 154900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 214 | 20231204 | 154800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 215 | 20231204 | 154700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 216 | 20231204 | 154600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 217 | 20231204 | 154500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 218 | 20231204 | 154400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 219 | 20231204 | 154300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 220 | 20231204 | 154200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 221 | 20231204 | 154100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 222 | 20231204 | 154000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 223 | 20231204 | 153900 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 224 | 20231204 | 153800 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 225 | 20231204 | 153700 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 226 | 20231204 | 153600 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 227 | 20231204 | 153500 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 228 | 20231204 | 153400 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 229 | 20231204 | 153300 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 230 | 20231204 | 153200 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 231 | 20231204 | 153100 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 232 | 20231204 | 153000 | 25806220600 | 145900 | 145900 | 145900 | 145900 | 2097 |
| 233 | 20231204 | 152900 | 25500268300 | 145800 | 145800 | 145800 | 145800 | 0 |
| 234 | 20231204 | 152800 | 25500268300 | 145800 | 145800 | 145800 | 145800 | 0 |
| 235 | 20231204 | 152700 | 25500268300 | 145800 | 145800 | 145800 | 145800 | 0 |
| 236 | 20231204 | 152600 | 25500268300 | 145800 | 145800 | 145800 | 145800 | 0 |
| 237 | 20231204 | 152500 | 25500268300 | 145800 | 145800 | 145800 | 145800 | 0 |
| 238 | 20231204 | 152400 | 25500268300 | 145800 | 145800 | 145800 | 145800 | 0 |
| 239 | 20231204 | 152300 | 25500268300 | 145800 | 145800 | 145800 | 145800 | 0 |
| 240 | 20231204 | 152200 | 25500268300 | 145800 | 145800 | 145800 | 145800 | 0 |
| 241 | 20231204 | 152100 | 25500268300 | 145800 | 145800 | 145800 | 145800 | 0 |
| 242 | 20231204 | 152000 | 25500268300 | 145800 | 145800 | 145800 | 145800 | 0 |
| 243 | 20231204 | 151900 | 25500268300 | 145800 | 145900 | 145900 | 145800 | 376 |
| 244 | 20231204 | 151800 | 25445424600 | 145900 | 145900 | 145900 | 145800 | 246 |
| 245 | 20231204 | 151700 | 25409533900 | 145900 | 145700 | 145900 | 145700 | 410 |
| 246 | 20231204 | 151600 | 25349749600 | 145700 | 145300 | 145700 | 145300 | 1610 |
| 247 | 20231204 | 151500 | 25115541200 | 145300 | 145400 | 145400 | 145300 | 467 |
| 248 | 20231204 | 151400 | 25047685000 | 145400 | 145400 | 145400 | 145300 | 138 |
| 249 | 20231204 | 151300 | 25027632600 | 145300 | 145300 | 145400 | 145300 | 563 |
| 250 | 20231204 | 151200 | 24945821200 | 145300 | 145300 | 145300 | 145200 | 262 |
| 251 | 20231204 | 151100 | 24907752900 | 145300 | 145500 | 145500 | 145200 | 373 |
| 252 | 20231204 | 151000 | 24853547800 | 145500 | 145500 | 145600 | 145400 | 281 |
| 253 | 20231204 | 150900 | 24812662700 | 145500 | 145600 | 145600 | 145400 | 315 |
| 254 | 20231204 | 150800 | 24766832800 | 145700 | 145700 | 145800 | 145500 | 576 |
| 255 | 20231204 | 150700 | 24682931200 | 145800 | 145600 | 145800 | 145600 | 169 |
| 256 | 20231204 | 150600 | 24658305500 | 145600 | 145700 | 145800 | 145600 | 210 |
| 257 | 20231204 | 150500 | 24627712600 | 145800 | 145700 | 145800 | 145700 | 228 |
| 258 | 20231204 | 150400 | 24594488800 | 145800 | 145500 | 145800 | 145400 | 891 |
| 259 | 20231204 | 150300 | 24464791300 | 145500 | 145400 | 145500 | 145400 | 125 |
| 260 | 20231204 | 150200 | 24446613600 | 145400 | 145400 | 145500 | 145300 | 325 |
| 261 | 20231204 | 150100 | 24399361000 | 145400 | 145200 | 145400 | 145200 | 307 |
| 262 | 20231204 | 150000 | 24354762200 | 145200 | 145300 | 145400 | 145200 | 240 |
| 263 | 20231204 | 145900 | 24319896900 | 145300 | 145300 | 145400 | 145200 | 240 |
| 264 | 20231204 | 145800 | 24285032700 | 145300 | 145300 | 145400 | 145100 | 175 |
| 265 | 20231204 | 145700 | 24259611400 | 145300 | 145300 | 145400 | 145200 | 206 |
| 266 | 20231204 | 145600 | 24229687300 | 145300 | 145300 | 145400 | 145200 | 421 |
| 267 | 20231204 | 145500 | 24168539600 | 145300 | 145400 | 145400 | 145200 | 102 |
| 268 | 20231204 | 145400 | 24153718500 | 145400 | 145300 | 145500 | 145300 | 488 |
| 269 | 20231204 | 145300 | 24082803000 | 145200 | 145300 | 145300 | 145200 | 190 |
| 270 | 20231204 | 145200 | 24055205100 | 145400 | 145300 | 145400 | 145200 | 212 |
| 271 | 20231204 | 145100 | 24024400800 | 145400 | 145400 | 145400 | 145200 | 170 |
| 272 | 20231204 | 145000 | 23999698000 | 145400 | 145200 | 145400 | 145200 | 285 |
| 273 | 20231204 | 144900 | 23958285500 | 145200 | 145100 | 145300 | 145100 | 195 |
| 274 | 20231204 | 144800 | 23929967900 | 145200 | 145100 | 145200 | 145100 | 209 |
| 275 | 20231204 | 144700 | 23899635600 | 145100 | 145200 | 145300 | 145100 | 234 |
| 276 | 20231204 | 144600 | 23865654800 | 145200 | 145100 | 145200 | 145100 | 135 |
| 277 | 20231204 | 144500 | 23846059600 | 145100 | 145200 | 145300 | 145100 | 250 |
| 278 | 20231204 | 144400 | 23809764600 | 145200 | 145400 | 145500 | 145200 | 142 |
| 279 | 20231204 | 144300 | 23789122900 | 145400 | 145100 | 145500 | 145100 | 617 |
| 280 | 20231204 | 144200 | 23699503100 | 145100 | 145100 | 145200 | 145100 | 201 |
| 281 | 20231204 | 144100 | 23670334400 | 145100 | 145100 | 145200 | 145100 | 100 |
| 282 | 20231204 | 144000 | 23655824300 | 145200 | 145100 | 145200 | 145100 | 228 |
| 283 | 20231204 | 143900 | 23622737300 | 145100 | 145200 | 145200 | 145100 | 214 |
| 284 | 20231204 | 143800 | 23591683700 | 145100 | 145200 | 145200 | 145100 | 263 |
| 285 | 20231204 | 143700 | 23553517800 | 145100 | 145100 | 145200 | 145100 | 147 |
| 286 | 20231204 | 143600 | 23532184500 | 145100 | 145100 | 145200 | 145100 | 194 |
| 287 | 20231204 | 143500 | 23504021000 | 145100 | 145100 | 145200 | 145100 | 237 |
| 288 | 20231204 | 143400 | 23469620000 | 145100 | 145000 | 145200 | 145000 | 225 |
| 289 | 20231204 | 143300 | 23436971300 | 145100 | 144700 | 145100 | 144700 | 776 |
| 290 | 20231204 | 143200 | 23324516400 | 144800 | 144800 | 144800 | 144600 | 488 |
| 291 | 20231204 | 143100 | 23253871500 | 144800 | 144600 | 144800 | 144600 | 434 |
| 292 | 20231204 | 143000 | 23191081300 | 144600 | 144500 | 144700 | 144500 | 99 |
| 293 | 20231204 | 142900 | 23176769400 | 144600 | 144400 | 144600 | 144200 | 1426 |
| 294 | 20231204 | 142800 | 22970983200 | 144400 | 144700 | 144700 | 144300 | 939 |
| 295 | 20231204 | 142700 | 22835372300 | 144600 | 144500 | 144700 | 144500 | 948 |
| 296 | 20231204 | 142600 | 22698328200 | 144500 | 144600 | 144700 | 144500 | 296 |
| 297 | 20231204 | 142500 | 22655517600 | 144600 | 144600 | 144700 | 144500 | 198 |
| 298 | 20231204 | 142400 | 22626891800 | 144600 | 144500 | 144600 | 144500 | 245 |
| 299 | 20231204 | 142300 | 22591480800 | 144500 | 144500 | 144600 | 144500 | 170 |
| 300 | 20231204 | 142200 | 22566911600 | 144500 | 144600 | 144600 | 144500 | 893 |
| 301 | 20231204 | 142100 | 22437853000 | 144600 | 144600 | 144700 | 144500 | 302 |
| 302 | 20231204 | 142000 | 22394191300 | 144600 | 144500 | 144700 | 144500 | 253 |
| 303 | 20231204 | 141900 | 22357605300 | 144600 | 144600 | 144600 | 144500 | 309 |
| 304 | 20231204 | 141800 | 22312925600 | 144700 | 144700 | 144700 | 144600 | 176 |
| 305 | 20231204 | 141700 | 22287470400 | 144700 | 144600 | 144700 | 144600 | 209 |
| 306 | 20231204 | 141600 | 22257246400 | 144700 | 144700 | 144800 | 144600 | 114 |
| 307 | 20231204 | 141500 | 22240750900 | 144700 | 144700 | 144700 | 144500 | 371 |
| 308 | 20231204 | 141400 | 22187123200 | 144600 | 144600 | 144800 | 144600 | 340 |
| 309 | 20231204 | 141300 | 22137943200 | 144700 | 144700 | 144800 | 144600 | 537 |
| 310 | 20231204 | 141200 | 22060269800 | 144700 | 144800 | 144900 | 144700 | 169 |
| 311 | 20231204 | 141100 | 22035807800 | 144700 | 144700 | 144800 | 144700 | 440 |
| 312 | 20231204 | 141000 | 21972123700 | 144700 | 144700 | 144900 | 144700 | 510 |
| 313 | 20231204 | 140900 | 21898302500 | 144700 | 144800 | 144800 | 144700 | 166 |
| 314 | 20231204 | 140800 | 21874279800 | 144700 | 144700 | 144800 | 144700 | 263 |
| 315 | 20231204 | 140700 | 21836218400 | 144700 | 144800 | 144800 | 144700 | 274 |
| 316 | 20231204 | 140600 | 21796554400 | 144800 | 144900 | 144900 | 144800 | 174 |
| 317 | 20231204 | 140500 | 21771355400 | 144900 | 144800 | 145000 | 144800 | 210 |
| 318 | 20231204 | 140400 | 21740926600 | 144900 | 144900 | 145000 | 144800 | 418 |
| 319 | 20231204 | 140300 | 21680373700 | 144900 | 145000 | 145100 | 144900 | 304 |
| 320 | 20231204 | 140200 | 21636311300 | 145000 | 145200 | 145200 | 144900 | 596 |
| 321 | 20231204 | 140100 | 21549867300 | 145100 | 145100 | 145200 | 145100 | 206 |
| 322 | 20231204 | 140000 | 21519974500 | 145100 | 145100 | 145200 | 145000 | 240 |
| 323 | 20231204 | 135900 | 21485158100 | 145100 | 145100 | 145200 | 145000 | 248 |
| 324 | 20231204 | 135800 | 21449178900 | 145100 | 145100 | 145100 | 145100 | 157 |
| 325 | 20231204 | 135700 | 21426398200 | 145200 | 145100 | 145200 | 145100 | 211 |
| 326 | 20231204 | 135600 | 21395771300 | 145200 | 145100 | 145200 | 145100 | 199 |
| 327 | 20231204 | 135500 | 21366893300 | 145100 | 145100 | 145300 | 145100 | 228 |
| 328 | 20231204 | 135400 | 21333803600 | 145100 | 145300 | 145300 | 145100 | 214 |
| 329 | 20231204 | 135300 | 21302717400 | 145300 | 145200 | 145400 | 145200 | 196 |
| 330 | 20231204 | 135200 | 21274232400 | 145200 | 145000 | 145200 | 145000 | 825 |
| 331 | 20231204 | 135100 | 21154540300 | 145000 | 145000 | 145100 | 145000 | 296 |
| 332 | 20231204 | 135000 | 21111617900 | 145000 | 145100 | 145100 | 145000 | 192 |
| 333 | 20231204 | 134900 | 21083763000 | 145100 | 145100 | 145200 | 145000 | 175 |
| 334 | 20231204 | 134800 | 21058376800 | 145100 | 145000 | 145100 | 145000 | 268 |
| 335 | 20231204 | 134700 | 21019506400 | 145000 | 145100 | 145100 | 145000 | 230 |
| 336 | 20231204 | 134600 | 20986152800 | 145100 | 145000 | 145100 | 145000 | 205 |
| 337 | 20231204 | 134500 | 20956424900 | 144900 | 144900 | 145000 | 144900 | 368 |
| 338 | 20231204 | 134400 | 20903090200 | 144900 | 145000 | 145100 | 144900 | 177 |
| 339 | 20231204 | 134300 | 20877424500 | 145000 | 145100 | 145200 | 144900 | 419 |
| 340 | 20231204 | 134200 | 20816670700 | 145100 | 144900 | 145100 | 144900 | 371 |
| 341 | 20231204 | 134100 | 20762876200 | 144900 | 145000 | 145100 | 144900 | 224 |
| 342 | 20231204 | 134000 | 20730401000 | 145000 | 145000 | 145100 | 145000 | 199 |
| 343 | 20231204 | 133900 | 20701543600 | 144900 | 144800 | 145000 | 144800 | 217 |
| 344 | 20231204 | 133800 | 20670110000 | 144800 | 145200 | 145200 | 144800 | 522 |
| 345 | 20231204 | 133700 | 20594435100 | 145200 | 145000 | 145200 | 144900 | 184 |
| 346 | 20231204 | 133600 | 20567741700 | 145000 | 145100 | 145200 | 145000 | 498 |
| 347 | 20231204 | 133500 | 20495517500 | 145100 | 145100 | 145300 | 145000 | 227 |
| 348 | 20231204 | 133400 | 20462586000 | 145200 | 145200 | 145200 | 145000 | 244 |
| 349 | 20231204 | 133300 | 20427178200 | 145100 | 144900 | 145200 | 144900 | 228 |
| 350 | 20231204 | 133200 | 20394121900 | 144900 | 145100 | 145100 | 144900 | 1148 |
| 351 | 20231204 | 133100 | 20227643300 | 145100 | 145200 | 145200 | 145100 | 317 |
| 352 | 20231204 | 133000 | 20181630400 | 145300 | 145100 | 145300 | 145100 | 109 |
| 353 | 20231204 | 132900 | 20165801100 | 145100 | 145200 | 145300 | 145100 | 189 |
| 354 | 20231204 | 132800 | 20138366700 | 145300 | 145100 | 145300 | 145100 | 143 |
| 355 | 20231204 | 132700 | 20117604900 | 145100 | 145100 | 145200 | 145100 | 316 |
| 356 | 20231204 | 132600 | 20071750100 | 145100 | 145200 | 145200 | 145100 | 409 |
| 357 | 20231204 | 132500 | 20012398500 | 145200 | 145300 | 145400 | 145100 | 379 |
| 358 | 20231204 | 132400 | 19957366100 | 145300 | 145500 | 145600 | 145300 | 254 |
| 359 | 20231204 | 132300 | 19920417100 | 145500 | 145600 | 145700 | 145400 | 219 |
| 360 | 20231204 | 132200 | 19888552700 | 145600 | 145700 | 145700 | 145500 | 494 |
| 361 | 20231204 | 132100 | 19816595600 | 145700 | 146000 | 146000 | 145500 | 125 |
| 362 | 20231204 | 132000 | 19798389100 | 146000 | 145600 | 146100 | 145600 | 652 |
| 363 | 20231204 | 131900 | 19703348000 | 145600 | 145400 | 145600 | 145400 | 290 |
| 364 | 20231204 | 131800 | 19661163600 | 145500 | 145500 | 145600 | 145500 | 222 |
| 365 | 20231204 | 131700 | 19628848500 | 145600 | 145600 | 145700 | 145600 | 142 |
| 366 | 20231204 | 131600 | 19608169300 | 145600 | 145500 | 145900 | 145500 | 39 |
| 367 | 20231204 | 131500 | 19602491100 | 145900 | 145500 | 145900 | 145500 | 857 |
| 368 | 20231204 | 131400 | 19477592200 | 145500 | 145600 | 145700 | 145500 | 85 |
| 369 | 20231204 | 131300 | 19465215400 | 145700 | 145600 | 145700 | 145500 | 140 |
| 370 | 20231204 | 131200 | 19444833900 | 145600 | 145600 | 145700 | 145500 | 81 |
| 371 | 20231204 | 131100 | 19433045200 | 145700 | 146100 | 146100 | 145600 | 392 |
| 372 | 20231204 | 131000 | 19375874300 | 146100 | 146100 | 146400 | 146100 | 514 |
| 373 | 20231204 | 130900 | 19300712900 | 146100 | 145800 | 146100 | 145700 | 239 |
| 374 | 20231204 | 130800 | 19265852800 | 145800 | 145700 | 145800 | 145600 | 230 |
| 375 | 20231204 | 130700 | 19232344200 | 145700 | 146000 | 146000 | 145700 | 263 |
| 376 | 20231204 | 130600 | 19193982100 | 146000 | 146100 | 146200 | 146000 | 132 |
| 377 | 20231204 | 130500 | 19174703600 | 146100 | 146100 | 146200 | 146100 | 42 |
| 378 | 20231204 | 130400 | 19168567300 | 146200 | 146000 | 146200 | 146000 | 89 |
| 379 | 20231204 | 130300 | 19155564800 | 146100 | 146100 | 146100 | 146100 | 211 |
| 380 | 20231204 | 130200 | 19124737700 | 146100 | 146300 | 146400 | 146100 | 326 |
| 381 | 20231204 | 130100 | 19077071500 | 146400 | 146500 | 146500 | 146300 | 65 |
| 382 | 20231204 | 130000 | 19067557300 | 146500 | 146600 | 146600 | 146200 | 407 |
| 383 | 20231204 | 125900 | 19007993000 | 146600 | 146700 | 146700 | 146500 | 140 |
| 384 | 20231204 | 125800 | 18987476200 | 146800 | 146600 | 146800 | 146600 | 163 |
| 385 | 20231204 | 125700 | 18963554400 | 146600 | 146800 | 146900 | 146500 | 186 |
| 386 | 20231204 | 125600 | 18936262100 | 146800 | 146500 | 146900 | 146500 | 127 |
| 387 | 20231204 | 125500 | 18917629100 | 146500 | 146200 | 146800 | 146200 | 218 |
| 388 | 20231204 | 125400 | 18885675800 | 146300 | 146400 | 146400 | 146300 | 168 |
| 389 | 20231204 | 125300 | 18861092800 | 146400 | 146500 | 146500 | 146400 | 22 |
| 390 | 20231204 | 125200 | 18857870000 | 146400 | 146400 | 146800 | 146400 | 231 |
| 391 | 20231204 | 125100 | 18824011100 | 146400 | 146400 | 146500 | 146400 | 57 |
| 392 | 20231204 | 125000 | 18815666200 | 146500 | 146600 | 146600 | 146300 | 113 |
| 393 | 20231204 | 124900 | 18799119000 | 146600 | 146400 | 146800 | 146300 | 197 |
| 394 | 20231204 | 124800 | 18770250200 | 146400 | 146400 | 146500 | 146200 | 64 |
| 395 | 20231204 | 124700 | 18760884500 | 146400 | 146600 | 146700 | 146400 | 171 |
| 396 | 20231204 | 124600 | 18735824400 | 146700 | 146400 | 146700 | 146200 | 309 |
| 397 | 20231204 | 124500 | 18690578400 | 146500 | 146600 | 146800 | 146300 | 138 |
| 398 | 20231204 | 124400 | 18670364600 | 146600 | 146500 | 146600 | 146300 | 176 |
| 399 | 20231204 | 124300 | 18644586400 | 146600 | 146300 | 146700 | 146300 | 235 |
| 400 | 20231204 | 124200 | 18610169200 | 146300 | 146400 | 146500 | 146300 | 90 |
| 401 | 20231204 | 124100 | 18596995300 | 146500 | 146600 | 146700 | 146500 | 98 |
| 402 | 20231204 | 124000 | 18582629000 | 146800 | 147000 | 147100 | 146800 | 199 |
| 403 | 20231204 | 123900 | 18553377000 | 147000 | 146500 | 147100 | 146500 | 1442 |
| 404 | 20231204 | 123800 | 18341508500 | 146500 | 146300 | 146500 | 146300 | 99 |
| 405 | 20231204 | 123700 | 18327019300 | 146300 | 146400 | 146700 | 146300 | 341 |
| 406 | 20231204 | 123600 | 18277078800 | 146400 | 146400 | 146500 | 146400 | 142 |
| 407 | 20231204 | 123500 | 18256288900 | 146400 | 146400 | 146500 | 146400 | 49 |
| 408 | 20231204 | 123400 | 18249113000 | 146500 | 146500 | 146700 | 146500 | 238 |
| 409 | 20231204 | 123300 | 18214228400 | 146400 | 146500 | 146500 | 146400 | 111 |
| 410 | 20231204 | 123200 | 18197973800 | 146500 | 146500 | 146600 | 146400 | 127 |
| 411 | 20231204 | 123100 | 18179369100 | 146500 | 146600 | 146700 | 146500 | 382 |
| 412 | 20231204 | 123000 | 18123350900 | 146500 | 146500 | 146600 | 146400 | 61 |
| 413 | 20231204 | 122900 | 18114416300 | 146500 | 146600 | 146700 | 146500 | 177 |
| 414 | 20231204 | 122800 | 18088468100 | 146600 | 146700 | 146900 | 146600 | 208 |
| 415 | 20231204 | 122700 | 18057935800 | 146600 | 146800 | 146800 | 146600 | 137 |
| 416 | 20231204 | 122600 | 18037835900 | 146800 | 146900 | 146900 | 146600 | 171 |
| 417 | 20231204 | 122500 | 18012739400 | 146900 | 146500 | 147000 | 146500 | 912 |
| 418 | 20231204 | 122400 | 17878943400 | 146400 | 146300 | 146400 | 146200 | 153 |
| 419 | 20231204 | 122300 | 17856564700 | 146300 | 146300 | 146400 | 146300 | 152 |
| 420 | 20231204 | 122200 | 17834321700 | 146300 | 146400 | 146800 | 146300 | 970 |
| 421 | 20231204 | 122100 | 17692327200 | 146400 | 146500 | 146500 | 146400 | 77 |
| 422 | 20231204 | 122000 | 17681051000 | 146500 | 146700 | 146800 | 146500 | 154 |
| 423 | 20231204 | 121900 | 17658470400 | 146700 | 146600 | 146900 | 146600 | 202 |
| 424 | 20231204 | 121800 | 17628816400 | 146600 | 146500 | 146700 | 146500 | 144 |
| 425 | 20231204 | 121700 | 17607705200 | 146500 | 146800 | 146800 | 146500 | 183 |
| 426 | 20231204 | 121600 | 17580866000 | 146900 | 146600 | 146900 | 146500 | 335 |
| 427 | 20231204 | 121500 | 17531714000 | 146600 | 146600 | 146600 | 146500 | 146 |
| 428 | 20231204 | 121400 | 17510317700 | 146700 | 146800 | 146800 | 146700 | 149 |
| 429 | 20231204 | 121300 | 17488453300 | 146800 | 146600 | 146900 | 146500 | 286 |
| 430 | 20231204 | 121200 | 17446484800 | 146600 | 146500 | 146600 | 146500 | 91 |
| 431 | 20231204 | 121100 | 17433145400 | 146600 | 146700 | 146700 | 146600 | 153 |
| 432 | 20231204 | 121000 | 17410710400 | 146700 | 146600 | 146900 | 146500 | 324 |
| 433 | 20231204 | 120900 | 17363166500 | 146600 | 146600 | 146600 | 146500 | 123 |
| 434 | 20231204 | 120800 | 17345139200 | 146600 | 146700 | 146800 | 146600 | 128 |
| 435 | 20231204 | 120700 | 17326361400 | 146600 | 146300 | 146800 | 146300 | 258 |
| 436 | 20231204 | 120600 | 17288531200 | 146300 | 146500 | 146500 | 146300 | 134 |
| 437 | 20231204 | 120500 | 17268919300 | 146600 | 146700 | 146900 | 146600 | 119 |
| 438 | 20231204 | 120400 | 17251456700 | 146900 | 146400 | 146900 | 146400 | 427 |
| 439 | 20231204 | 120300 | 17188780000 | 146400 | 146300 | 146500 | 146200 | 216 |
| 440 | 20231204 | 120200 | 17157163300 | 146400 | 146500 | 146500 | 146400 | 63 |
| 441 | 20231204 | 120100 | 17147935000 | 146600 | 146600 | 146800 | 146400 | 359 |
| 442 | 20231204 | 120000 | 17095302000 | 146500 | 146500 | 146600 | 146500 | 124 |
| 443 | 20231204 | 115900 | 17077133800 | 146500 | 146600 | 146700 | 146500 | 135 |
| 444 | 20231204 | 115800 | 17057351100 | 146700 | 146600 | 146900 | 146500 | 420 |
| 445 | 20231204 | 115700 | 16995756100 | 146500 | 146500 | 146600 | 146500 | 235 |
| 446 | 20231204 | 115600 | 16961320200 | 146600 | 146700 | 146700 | 146500 | 139 |
| 447 | 20231204 | 115500 | 16940942200 | 146600 | 146700 | 146900 | 146600 | 407 |
| 448 | 20231204 | 115400 | 16881197300 | 146700 | 146700 | 146800 | 146700 | 159 |
| 449 | 20231204 | 115300 | 16857870000 | 146700 | 146800 | 146800 | 146700 | 245 |
| 450 | 20231204 | 115200 | 16821916800 | 146800 | 146700 | 147000 | 146700 | 352 |
| 451 | 20231204 | 115100 | 16770227900 | 146700 | 146400 | 146700 | 146300 | 527 |
| 452 | 20231204 | 115000 | 16692993200 | 146400 | 146300 | 146500 | 146300 | 92 |
| 453 | 20231204 | 114900 | 16679529700 | 146300 | 146100 | 146600 | 146100 | 748 |
| 454 | 20231204 | 114800 | 16570034300 | 146000 | 145800 | 146000 | 145800 | 354 |
| 455 | 20231204 | 114700 | 16518391100 | 145800 | 145700 | 145900 | 145700 | 361 |
| 456 | 20231204 | 114600 | 16465787500 | 145700 | 145700 | 145800 | 145200 | 1012 |
| 457 | 20231204 | 114500 | 16318411900 | 145700 | 145900 | 145900 | 145700 | 376 |
| 458 | 20231204 | 114400 | 16263611300 | 145900 | 146000 | 146000 | 145800 | 238 |
| 459 | 20231204 | 114300 | 16228882700 | 146000 | 145900 | 146000 | 145900 | 178 |
| 460 | 20231204 | 114200 | 16202899500 | 145800 | 146000 | 146100 | 145800 | 365 |
| 461 | 20231204 | 114100 | 16149654400 | 146000 | 145900 | 146200 | 145900 | 185 |
| 462 | 20231204 | 114000 | 16122643300 | 146000 | 145800 | 146000 | 145800 | 316 |
| 463 | 20231204 | 113900 | 16076551200 | 145900 | 146300 | 146400 | 145800 | 404 |
| 464 | 20231204 | 113800 | 16017536300 | 146300 | 146400 | 146600 | 146300 | 794 |
| 465 | 20231204 | 113700 | 15901252600 | 146300 | 146000 | 146400 | 146000 | 807 |
| 466 | 20231204 | 113600 | 15783174600 | 146000 | 145800 | 146100 | 145800 | 712 |
| 467 | 20231204 | 113500 | 15679244300 | 145800 | 145800 | 145800 | 145600 | 243 |
| 468 | 20231204 | 113400 | 15643827000 | 145800 | 145800 | 145900 | 145700 | 219 |
| 469 | 20231204 | 113300 | 15611900400 | 145800 | 145300 | 145900 | 145300 | 877 |
| 470 | 20231204 | 113200 | 15484128000 | 145300 | 144700 | 145300 | 144600 | 1932 |
| 471 | 20231204 | 113100 | 15204282300 | 144800 | 144600 | 144800 | 144500 | 582 |
| 472 | 20231204 | 113000 | 15120106500 | 144600 | 144600 | 144600 | 144300 | 450 |
| 473 | 20231204 | 112900 | 15055135100 | 144700 | 144600 | 144700 | 144600 | 194 |
| 474 | 20231204 | 112800 | 15027079300 | 144600 | 144400 | 144600 | 144400 | 488 |
| 475 | 20231204 | 112700 | 14956553100 | 144400 | 144300 | 144500 | 144300 | 298 |
| 476 | 20231204 | 112600 | 14913536100 | 144400 | 144400 | 144500 | 144300 | 176 |
| 477 | 20231204 | 112500 | 14888128300 | 144400 | 144200 | 144600 | 144200 | 1071 |
| 478 | 20231204 | 112400 | 14733492700 | 144200 | 144100 | 144300 | 144000 | 680 |
| 479 | 20231204 | 112300 | 14635475700 | 144200 | 144100 | 144200 | 144100 | 326 |
| 480 | 20231204 | 112200 | 14588495100 | 144100 | 144200 | 144200 | 144100 | 1425 |
| 481 | 20231204 | 112100 | 14383127300 | 144300 | 144200 | 144300 | 144200 | 274 |
| 482 | 20231204 | 112000 | 14343612900 | 144200 | 144200 | 144300 | 144200 | 395 |
| 483 | 20231204 | 111900 | 14286652900 | 144200 | 144300 | 144400 | 144200 | 241 |
| 484 | 20231204 | 111800 | 14251876900 | 144300 | 144400 | 144600 | 144200 | 280 |
| 485 | 20231204 | 111700 | 14211472800 | 144300 | 144200 | 144500 | 144200 | 946 |
| 486 | 20231204 | 111600 | 14074877400 | 144300 | 144200 | 144300 | 144200 | 222 |
| 487 | 20231204 | 111500 | 14042860200 | 144200 | 144400 | 144400 | 144200 | 443 |
| 488 | 20231204 | 111400 | 13978931700 | 144400 | 144400 | 144500 | 144300 | 242 |
| 489 | 20231204 | 111300 | 13943986900 | 144300 | 144400 | 144500 | 144300 | 239 |
| 490 | 20231204 | 111200 | 13909484300 | 144400 | 144400 | 144500 | 144400 | 176 |
| 491 | 20231204 | 111100 | 13884068700 | 144400 | 144200 | 144400 | 144200 | 603 |
| 492 | 20231204 | 111000 | 13797039100 | 144200 | 144300 | 144400 | 144200 | 497 |
| 493 | 20231204 | 110900 | 13725340200 | 144300 | 144400 | 144500 | 144300 | 708 |
| 494 | 20231204 | 110800 | 13623149600 | 144400 | 144300 | 144500 | 144300 | 247 |
| 495 | 20231204 | 110700 | 13587485900 | 144300 | 144500 | 144600 | 144300 | 460 |
| 496 | 20231204 | 110600 | 13521062000 | 144400 | 144300 | 144700 | 144300 | 417 |
| 497 | 20231204 | 110500 | 13460824000 | 144300 | 144700 | 144700 | 144300 | 943 |
| 498 | 20231204 | 110400 | 13324609700 | 144600 | 144800 | 144900 | 144500 | 431 |
| 499 | 20231204 | 110300 | 13262278800 | 144800 | 144600 | 145000 | 144600 | 2474 |
| 500 | 20231204 | 110200 | 12904446100 | 144700 | 144700 | 144800 | 144600 | 155 |
| 501 | 20231204 | 110100 | 12882023600 | 144700 | 144900 | 144900 | 144700 | 349 |
| 502 | 20231204 | 110000 | 12831511800 | 144900 | 144800 | 145000 | 144600 | 646 |
| 503 | 20231204 | 105900 | 12737983200 | 145000 | 144800 | 145000 | 144600 | 263 |
| 504 | 20231204 | 105800 | 12699892300 | 144800 | 144900 | 145000 | 144700 | 334 |
| 505 | 20231204 | 105700 | 12651528600 | 144900 | 145000 | 145100 | 144900 | 719 |
| 506 | 20231204 | 105600 | 12547317200 | 145000 | 145000 | 145400 | 144900 | 255 |
| 507 | 20231204 | 105500 | 12510299300 | 145200 | 145200 | 145200 | 145000 | 503 |
| 508 | 20231204 | 105400 | 12437340700 | 145200 | 145100 | 145300 | 145100 | 98 |
| 509 | 20231204 | 105300 | 12423109200 | 145200 | 145200 | 145300 | 145100 | 216 |
| 510 | 20231204 | 105200 | 12391759400 | 145100 | 145300 | 145300 | 145100 | 415 |
| 511 | 20231204 | 105100 | 12331512700 | 145300 | 145400 | 145400 | 145200 | 124 |
| 512 | 20231204 | 105000 | 12313487800 | 145400 | 145500 | 145500 | 145300 | 343 |
| 513 | 20231204 | 104900 | 12263612100 | 145500 | 145400 | 145500 | 145200 | 442 |
| 514 | 20231204 | 104800 | 12199360900 | 145400 | 145600 | 145700 | 145400 | 472 |
| 515 | 20231204 | 104700 | 12130666900 | 145600 | 145700 | 145700 | 145600 | 152 |
| 516 | 20231204 | 104600 | 12108530600 | 145700 | 145700 | 145700 | 145600 | 396 |
| 517 | 20231204 | 104500 | 12050870700 | 145800 | 145800 | 145800 | 145700 | 277 |
| 518 | 20231204 | 104400 | 12010498000 | 145800 | 146200 | 146200 | 145800 | 73 |
| 519 | 20231204 | 104300 | 11999845700 | 146100 | 146400 | 146500 | 145800 | 640 |
| 520 | 20231204 | 104200 | 11906271800 | 146400 | 146100 | 146500 | 146100 | 475 |
| 521 | 20231204 | 104100 | 11836791400 | 146100 | 146200 | 146400 | 146100 | 157 |
| 522 | 20231204 | 104000 | 11813832200 | 146300 | 146300 | 146400 | 145900 | 349 |
| 523 | 20231204 | 103900 | 11762838800 | 146200 | 146000 | 146300 | 145900 | 555 |
| 524 | 20231204 | 103800 | 11681725000 | 146000 | 145600 | 146000 | 145600 | 210 |
| 525 | 20231204 | 103700 | 11651120000 | 145600 | 145900 | 145900 | 145600 | 112 |
| 526 | 20231204 | 103600 | 11634801300 | 145900 | 145400 | 145900 | 145400 | 967 |
| 527 | 20231204 | 103500 | 11493971200 | 145400 | 145500 | 145500 | 145400 | 185 |
| 528 | 20231204 | 103400 | 11467066400 | 145500 | 145500 | 145600 | 145500 | 183 |
| 529 | 20231204 | 103300 | 11440438600 | 145500 | 145900 | 145900 | 145500 | 806 |
| 530 | 20231204 | 103200 | 11323050300 | 145900 | 145800 | 145900 | 145800 | 160 |
| 531 | 20231204 | 103100 | 11299719600 | 145800 | 146100 | 146100 | 145800 | 809 |
| 532 | 20231204 | 103000 | 11181580600 | 146100 | 146200 | 146200 | 146100 | 430 |
| 533 | 20231204 | 102900 | 11118739300 | 146200 | 146400 | 146400 | 146100 | 163 |
| 534 | 20231204 | 102800 | 11094910700 | 146300 | 146000 | 146300 | 146000 | 1245 |
| 535 | 20231204 | 102700 | 10912926400 | 146000 | 145800 | 146200 | 145800 | 453 |
| 536 | 20231204 | 102600 | 10846776000 | 145800 | 145800 | 145800 | 145800 | 179 |
| 537 | 20231204 | 102500 | 10820677800 | 145800 | 145900 | 146000 | 145800 | 257 |
| 538 | 20231204 | 102400 | 10783192700 | 145800 | 145800 | 146000 | 145600 | 279 |
| 539 | 20231204 | 102300 | 10742501800 | 145800 | 145700 | 145800 | 145600 | 191 |
| 540 | 20231204 | 102200 | 10714682100 | 145700 | 145600 | 145700 | 145500 | 251 |
| 541 | 20231204 | 102100 | 10678121300 | 145600 | 145600 | 145600 | 145500 | 167 |
| 542 | 20231204 | 102000 | 10653817500 | 145600 | 145800 | 145900 | 145500 | 980 |
| 543 | 20231204 | 101900 | 10511065900 | 145800 | 145400 | 145900 | 145400 | 207 |
| 544 | 20231204 | 101800 | 10480927600 | 145500 | 145500 | 145600 | 145400 | 225 |
| 545 | 20231204 | 101700 | 10448195400 | 145500 | 145900 | 145900 | 145400 | 412 |
| 546 | 20231204 | 101600 | 10388166600 | 145800 | 146200 | 146200 | 145700 | 327 |
| 547 | 20231204 | 101500 | 10340470800 | 146200 | 145300 | 146200 | 145300 | 259 |
| 548 | 20231204 | 101400 | 10302723000 | 145300 | 145400 | 145500 | 145300 | 403 |
| 549 | 20231204 | 101300 | 10244133500 | 145400 | 145400 | 145800 | 145400 | 658 |
| 550 | 20231204 | 101200 | 10148339600 | 145400 | 144600 | 145400 | 144500 | 1535 |
| 551 | 20231204 | 101100 | 9925843800 | 144600 | 144600 | 144600 | 144500 | 200 |
| 552 | 20231204 | 101000 | 9896935900 | 144600 | 144700 | 144700 | 144500 | 261 |
| 553 | 20231204 | 100900 | 9859194000 | 144600 | 144600 | 144700 | 144600 | 105 |
| 554 | 20231204 | 100800 | 9844007800 | 144600 | 144600 | 144700 | 144600 | 160 |
| 555 | 20231204 | 100700 | 9820871000 | 144700 | 144500 | 144700 | 144400 | 224 |
| 556 | 20231204 | 100600 | 9788503000 | 144400 | 144500 | 144500 | 144300 | 307 |
| 557 | 20231204 | 100500 | 9744173800 | 144400 | 144400 | 144400 | 144300 | 228 |
| 558 | 20231204 | 100400 | 9711260600 | 144400 | 144400 | 144400 | 144300 | 248 |
| 559 | 20231204 | 100300 | 9675453700 | 144400 | 144400 | 144400 | 144300 | 318 |
| 560 | 20231204 | 100200 | 9629561100 | 144400 | 144300 | 144400 | 144200 | 769 |
| 561 | 20231204 | 100100 | 9518628100 | 144300 | 144400 | 144500 | 144300 | 369 |
| 562 | 20231204 | 100000 | 9465353600 | 144500 | 144500 | 144600 | 144500 | 520 |
| 563 | 20231204 | 095900 | 9390212600 | 144500 | 144600 | 144700 | 144500 | 267 |
| 564 | 20231204 | 095800 | 9351600200 | 144600 | 144600 | 144700 | 144600 | 617 |
| 565 | 20231204 | 095700 | 9262375300 | 144600 | 144800 | 144800 | 144600 | 903 |
| 566 | 20231204 | 095600 | 9131667400 | 144800 | 145000 | 145000 | 144800 | 1064 |
| 567 | 20231204 | 095500 | 8977549400 | 145000 | 145300 | 145300 | 145000 | 2289 |
| 568 | 20231204 | 095400 | 8645396400 | 145300 | 145400 | 145400 | 145300 | 331 |
| 569 | 20231204 | 095300 | 8597286500 | 145400 | 145400 | 145500 | 145400 | 392 |
| 570 | 20231204 | 095200 | 8540282700 | 145500 | 145300 | 145500 | 145300 | 442 |
| 571 | 20231204 | 095100 | 8476035600 | 145300 | 145200 | 145400 | 145200 | 417 |
| 572 | 20231204 | 095000 | 8415446100 | 145200 | 145300 | 145400 | 145200 | 703 |
| 573 | 20231204 | 094900 | 8313321000 | 145300 | 145200 | 145300 | 145200 | 139 |
| 574 | 20231204 | 094800 | 8293136400 | 145300 | 145100 | 145300 | 145000 | 585 |
| 575 | 20231204 | 094700 | 8208203100 | 145100 | 145200 | 145200 | 145000 | 327 |
| 576 | 20231204 | 094600 | 8160755800 | 145200 | 145100 | 145200 | 145000 | 349 |
| 577 | 20231204 | 094500 | 8110118400 | 145100 | 145100 | 145100 | 145000 | 571 |
| 578 | 20231204 | 094400 | 8027311800 | 145000 | 145000 | 145300 | 145000 | 886 |
| 579 | 20231204 | 094300 | 7898794700 | 145000 | 145500 | 145500 | 145000 | 794 |
| 580 | 20231204 | 094200 | 7783501600 | 145500 | 145400 | 145600 | 145400 | 559 |
| 581 | 20231204 | 094100 | 7702187600 | 145400 | 145500 | 145600 | 145400 | 461 |
| 582 | 20231204 | 094000 | 7635134600 | 145600 | 145800 | 146100 | 145500 | 430 |
| 583 | 20231204 | 093900 | 7572524100 | 145800 | 145800 | 146100 | 145800 | 855 |
| 584 | 20231204 | 093800 | 7447736300 | 145900 | 145700 | 146000 | 145700 | 727 |
| 585 | 20231204 | 093700 | 7341762700 | 145700 | 145500 | 145700 | 145500 | 326 |
| 586 | 20231204 | 093600 | 7294312500 | 145500 | 145500 | 145600 | 145500 | 256 |
| 587 | 20231204 | 093500 | 7257053800 | 145400 | 145200 | 145500 | 145000 | 1920 |
| 588 | 20231204 | 093400 | 6978238600 | 145200 | 145500 | 145500 | 145200 | 625 |
| 589 | 20231204 | 093300 | 6887395600 | 145500 | 145900 | 145900 | 145400 | 380 |
| 590 | 20231204 | 093200 | 6832033800 | 146000 | 146100 | 146200 | 145900 | 144 |
| 591 | 20231204 | 093100 | 6811000300 | 146200 | 145100 | 146600 | 145100 | 2511 |
| 592 | 20231204 | 093000 | 6445447900 | 145100 | 145500 | 145600 | 145000 | 8092 |
| 593 | 20231204 | 092900 | 5271360800 | 145500 | 145900 | 145900 | 145500 | 932 |
| 594 | 20231204 | 092800 | 5135570000 | 145900 | 146100 | 146100 | 145900 | 1187 |
| 595 | 20231204 | 092700 | 4962282600 | 146100 | 146200 | 146200 | 146000 | 1578 |
| 596 | 20231204 | 092600 | 4731777300 | 146100 | 146300 | 146300 | 146100 | 436 |
| 597 | 20231204 | 092500 | 4668020900 | 146200 | 146100 | 146300 | 146100 | 608 |
| 598 | 20231204 | 092400 | 4579127400 | 146200 | 146300 | 146500 | 146100 | 840 |
| 599 | 20231204 | 092300 | 4456246000 | 146400 | 146200 | 146400 | 145900 | 3161 |
| 600 | 20231204 | 092200 | 3994457500 | 146200 | 146600 | 146600 | 146200 | 1948 |
| 601 | 20231204 | 092100 | 3709205500 | 146600 | 147400 | 147400 | 146600 | 2687 |
| 602 | 20231204 | 092000 | 3314112300 | 147300 | 147600 | 147600 | 147300 | 769 |
| 603 | 20231204 | 091900 | 3200758800 | 147600 | 147800 | 147800 | 147600 | 242 |
| 604 | 20231204 | 091800 | 3165019800 | 147800 | 148300 | 148300 | 147600 | 1060 |
| 605 | 20231204 | 091700 | 3008201300 | 148400 | 148600 | 148600 | 148300 | 202 |
| 606 | 20231204 | 091600 | 2978226000 | 148600 | 148200 | 148700 | 148000 | 552 |
| 607 | 20231204 | 091500 | 2896403100 | 147900 | 148000 | 148100 | 147700 | 1899 |
| 608 | 20231204 | 091400 | 2615590700 | 148000 | 148200 | 148200 | 148000 | 503 |
| 609 | 20231204 | 091300 | 2541126800 | 148200 | 148700 | 148900 | 148100 | 586 |
| 610 | 20231204 | 091200 | 2454040600 | 148700 | 148300 | 148700 | 148300 | 313 |
| 611 | 20231204 | 091100 | 2407560200 | 148300 | 147600 | 148400 | 147500 | 491 |
| 612 | 20231204 | 091000 | 2334902000 | 147600 | 148400 | 148400 | 147600 | 675 |
| 613 | 20231204 | 090900 | 2235091900 | 148400 | 147300 | 148400 | 147300 | 1426 |
| 614 | 20231204 | 090800 | 2024204900 | 147300 | 147800 | 147800 | 147100 | 1344 |
| 615 | 20231204 | 090700 | 1826196300 | 147700 | 147500 | 148200 | 147500 | 1160 |
| 616 | 20231204 | 090600 | 1654735700 | 147900 | 146700 | 148000 | 146700 | 752 |
| 617 | 20231204 | 090500 | 1544083200 | 147000 | 146800 | 147300 | 146500 | 2059 |
| 618 | 20231204 | 090400 | 1241972600 | 146800 | 146500 | 147100 | 146500 | 2056 |
| 619 | 20231204 | 090300 | 940135300 | 146300 | 148200 | 148200 | 146300 | 1812 |
| 620 | 20231204 | 090200 | 673173200 | 148200 | 148800 | 148800 | 148200 | 702 |
| 621 | 20231204 | 090100 | 568951300 | 148700 | 149400 | 149400 | 148500 | 1400 |
| 622 | 20231204 | 090000 | 360426300 | 149300 | 149500 | 149700 | 149300 | 2395 |