37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 193500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 5625 |
| 3 | 20231204 | 193400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 4 | 20231204 | 193300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 5 | 20231204 | 193200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 6 | 20231204 | 193100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 7 | 20231204 | 193000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 8 | 20231204 | 192900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 9 | 20231204 | 192800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 10 | 20231204 | 192700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 11 | 20231204 | 192600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 12 | 20231204 | 192500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 13 | 20231204 | 192400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 14 | 20231204 | 192300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 15 | 20231204 | 192200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 16 | 20231204 | 192100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 17 | 20231204 | 192000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 18 | 20231204 | 191900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 19 | 20231204 | 191800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 20 | 20231204 | 191700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 21 | 20231204 | 191600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 22 | 20231204 | 191500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 23 | 20231204 | 191400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 24 | 20231204 | 191300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 25 | 20231204 | 191200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 26 | 20231204 | 191100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 27 | 20231204 | 191000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 28 | 20231204 | 190900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 29 | 20231204 | 190800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 30 | 20231204 | 190700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 31 | 20231204 | 190600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 32 | 20231204 | 190500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 5625 |
| 33 | 20231204 | 190400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 34 | 20231204 | 190300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 35 | 20231204 | 190200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 36 | 20231204 | 190100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 37 | 20231204 | 190000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 38 | 20231204 | 185900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 39 | 20231204 | 185800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 40 | 20231204 | 185700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 41 | 20231204 | 185600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 42 | 20231204 | 185500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 43 | 20231204 | 185400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 44 | 20231204 | 185300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 45 | 20231204 | 185200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 46 | 20231204 | 185100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 47 | 20231204 | 185000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 48 | 20231204 | 184900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 49 | 20231204 | 184800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 50 | 20231204 | 184700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 51 | 20231204 | 184600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 52 | 20231204 | 184500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 53 | 20231204 | 184400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 54 | 20231204 | 184300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 55 | 20231204 | 184200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 56 | 20231204 | 184100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 57 | 20231204 | 184000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 58 | 20231204 | 183900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 59 | 20231204 | 183800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 60 | 20231204 | 183700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 61 | 20231204 | 183600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 62 | 20231204 | 183500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 5625 |
| 63 | 20231204 | 183400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 64 | 20231204 | 183300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 65 | 20231204 | 183200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 66 | 20231204 | 183100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 67 | 20231204 | 183000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 68 | 20231204 | 182900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 69 | 20231204 | 182800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 70 | 20231204 | 182700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 71 | 20231204 | 182600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 72 | 20231204 | 182500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 73 | 20231204 | 182400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 74 | 20231204 | 182300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 75 | 20231204 | 182200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 76 | 20231204 | 182100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 77 | 20231204 | 182000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 78 | 20231204 | 181900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 79 | 20231204 | 181800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 80 | 20231204 | 181700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 81 | 20231204 | 181600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 82 | 20231204 | 181500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 83 | 20231204 | 181400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 84 | 20231204 | 181300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 85 | 20231204 | 181200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 86 | 20231204 | 181100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 87 | 20231204 | 181000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 88 | 20231204 | 180900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 89 | 20231204 | 180800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 90 | 20231204 | 180700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 91 | 20231204 | 180600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 92 | 20231204 | 180500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 5625 |
| 93 | 20231204 | 180400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 94 | 20231204 | 180300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 95 | 20231204 | 180200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 96 | 20231204 | 180100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 97 | 20231204 | 180000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 98 | 20231204 | 175900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 99 | 20231204 | 175800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 100 | 20231204 | 175700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 101 | 20231204 | 175600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 102 | 20231204 | 175500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 103 | 20231204 | 175400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 104 | 20231204 | 175300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 105 | 20231204 | 175200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 106 | 20231204 | 175100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 107 | 20231204 | 175000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 108 | 20231204 | 174900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 109 | 20231204 | 174800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 110 | 20231204 | 174700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 111 | 20231204 | 174600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 112 | 20231204 | 174500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 113 | 20231204 | 174400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 114 | 20231204 | 174300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 115 | 20231204 | 174200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 116 | 20231204 | 174100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 117 | 20231204 | 174000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 118 | 20231204 | 173900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 119 | 20231204 | 173800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 120 | 20231204 | 173700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 121 | 20231204 | 173600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 122 | 20231204 | 173500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 5625 |
| 123 | 20231204 | 173400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 124 | 20231204 | 173300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 125 | 20231204 | 173200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 126 | 20231204 | 173100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 127 | 20231204 | 173000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 128 | 20231204 | 172900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 129 | 20231204 | 172800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 130 | 20231204 | 172700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 131 | 20231204 | 172600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 132 | 20231204 | 172500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 133 | 20231204 | 172400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 134 | 20231204 | 172300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 135 | 20231204 | 172200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 136 | 20231204 | 172100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 137 | 20231204 | 172000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 138 | 20231204 | 171900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 139 | 20231204 | 171800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 140 | 20231204 | 171700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 141 | 20231204 | 171600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 142 | 20231204 | 171500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 143 | 20231204 | 171400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 144 | 20231204 | 171300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 145 | 20231204 | 171200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 146 | 20231204 | 171100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 147 | 20231204 | 171000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 148 | 20231204 | 170900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 149 | 20231204 | 170800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 150 | 20231204 | 170700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 151 | 20231204 | 170600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 152 | 20231204 | 170500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 5625 |
| 153 | 20231204 | 170400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 154 | 20231204 | 170300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 155 | 20231204 | 170200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 156 | 20231204 | 170100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 157 | 20231204 | 170000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 158 | 20231204 | 165900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 159 | 20231204 | 165800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 160 | 20231204 | 165700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 161 | 20231204 | 165600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 162 | 20231204 | 165500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 163 | 20231204 | 165400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 164 | 20231204 | 165300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 165 | 20231204 | 165200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 166 | 20231204 | 165100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 167 | 20231204 | 165000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 168 | 20231204 | 164900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 169 | 20231204 | 164800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 170 | 20231204 | 164700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 171 | 20231204 | 164600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 172 | 20231204 | 164500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 173 | 20231204 | 164400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 174 | 20231204 | 164300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 175 | 20231204 | 164200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 176 | 20231204 | 164100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 177 | 20231204 | 164000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 178 | 20231204 | 163900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 179 | 20231204 | 163800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 180 | 20231204 | 163700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 181 | 20231204 | 163600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 182 | 20231204 | 163500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 5625 |
| 183 | 20231204 | 163400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 184 | 20231204 | 163300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 185 | 20231204 | 163200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 186 | 20231204 | 163100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 187 | 20231204 | 163000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 188 | 20231204 | 162900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 189 | 20231204 | 162800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 190 | 20231204 | 162700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 191 | 20231204 | 162600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 192 | 20231204 | 162500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 193 | 20231204 | 162400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 194 | 20231204 | 162300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 195 | 20231204 | 162200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 196 | 20231204 | 162100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 197 | 20231204 | 162000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 198 | 20231204 | 161900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 199 | 20231204 | 161800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 200 | 20231204 | 161700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 201 | 20231204 | 161600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 202 | 20231204 | 161500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 203 | 20231204 | 161400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 204 | 20231204 | 161300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 205 | 20231204 | 161200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 206 | 20231204 | 161100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 207 | 20231204 | 161000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 208 | 20231204 | 160900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 209 | 20231204 | 160800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 210 | 20231204 | 160700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 211 | 20231204 | 160600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 212 | 20231204 | 160500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 5625 |
| 213 | 20231204 | 160400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 214 | 20231204 | 160300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 215 | 20231204 | 160200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 216 | 20231204 | 160100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 217 | 20231204 | 160000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 218 | 20231204 | 155900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 219 | 20231204 | 155800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 220 | 20231204 | 155700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 221 | 20231204 | 155600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 222 | 20231204 | 155500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 223 | 20231204 | 155400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 224 | 20231204 | 155300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 225 | 20231204 | 155200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 226 | 20231204 | 155100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 227 | 20231204 | 155000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 228 | 20231204 | 154900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 229 | 20231204 | 154800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 230 | 20231204 | 154700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 231 | 20231204 | 154600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 232 | 20231204 | 154500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 233 | 20231204 | 154400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 234 | 20231204 | 154300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 235 | 20231204 | 154200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 236 | 20231204 | 154100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 237 | 20231204 | 154000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 238 | 20231204 | 153900 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 239 | 20231204 | 153800 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 240 | 20231204 | 153700 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 241 | 20231204 | 153600 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 242 | 20231204 | 153500 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 5625 |
| 243 | 20231204 | 153400 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 244 | 20231204 | 153300 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 245 | 20231204 | 153200 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 246 | 20231204 | 153100 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 247 | 20231204 | 153000 | 25555138600 | 201000 | 201000 | 201000 | 201000 | 5625 |
| 248 | 20231204 | 152900 | 24424513600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 249 | 20231204 | 152800 | 24424513600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 250 | 20231204 | 152700 | 24424513600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 251 | 20231204 | 152600 | 24424513600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 252 | 20231204 | 152500 | 24424513600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 253 | 20231204 | 152400 | 24424513600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 254 | 20231204 | 152300 | 24424513600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 255 | 20231204 | 152200 | 24424513600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 256 | 20231204 | 152100 | 24424513600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 257 | 20231204 | 152000 | 24424513600 | 201000 | 201000 | 201000 | 201000 | 0 |
| 258 | 20231204 | 151900 | 24424513600 | 201000 | 201000 | 201000 | 200000 | 539 |
| 259 | 20231204 | 151800 | 24316435100 | 201000 | 200000 | 201000 | 200000 | 946 |
| 260 | 20231204 | 151700 | 24126751600 | 200500 | 200500 | 200500 | 200000 | 303 |
| 261 | 20231204 | 151600 | 24066036600 | 200500 | 199900 | 200500 | 199900 | 189 |
| 262 | 20231204 | 151500 | 24028205700 | 199900 | 200500 | 200500 | 199900 | 463 |
| 263 | 20231204 | 151400 | 23935552100 | 200500 | 200500 | 200500 | 199900 | 334 |
| 264 | 20231204 | 151300 | 23868685300 | 200500 | 200500 | 201000 | 200000 | 208 |
| 265 | 20231204 | 151200 | 23827020800 | 200500 | 200000 | 200500 | 200000 | 381 |
| 266 | 20231204 | 151100 | 23750669800 | 200000 | 200000 | 200500 | 199800 | 120 |
| 267 | 20231204 | 151000 | 23726671200 | 199900 | 200500 | 200500 | 199800 | 192 |
| 268 | 20231204 | 150900 | 23688267300 | 200500 | 200500 | 201000 | 200000 | 248 |
| 269 | 20231204 | 150800 | 23638569800 | 200500 | 200500 | 200500 | 200000 | 1428 |
| 270 | 20231204 | 150700 | 23352355800 | 200500 | 200500 | 200500 | 199900 | 109 |
| 271 | 20231204 | 150600 | 23330547700 | 200000 | 200000 | 200500 | 199900 | 962 |
| 272 | 20231204 | 150500 | 23138116300 | 200000 | 199900 | 200000 | 199800 | 360 |
| 273 | 20231204 | 150400 | 23066169000 | 199900 | 199500 | 200000 | 199500 | 430 |
| 274 | 20231204 | 150300 | 22980239200 | 199500 | 199500 | 199700 | 199400 | 312 |
| 275 | 20231204 | 150200 | 22917989000 | 199600 | 199400 | 199700 | 199400 | 447 |
| 276 | 20231204 | 150100 | 22828811200 | 199400 | 199500 | 199500 | 199300 | 282 |
| 277 | 20231204 | 150000 | 22772594700 | 199400 | 199500 | 199500 | 199300 | 210 |
| 278 | 20231204 | 145900 | 22730707800 | 199500 | 199500 | 199500 | 199200 | 611 |
| 279 | 20231204 | 145800 | 22608893200 | 199600 | 199600 | 199800 | 199500 | 296 |
| 280 | 20231204 | 145700 | 22549808600 | 199600 | 199600 | 199700 | 199500 | 480 |
| 281 | 20231204 | 145600 | 22454001200 | 199600 | 199500 | 199600 | 199400 | 370 |
| 282 | 20231204 | 145500 | 22380186900 | 199500 | 199500 | 199500 | 199400 | 95 |
| 283 | 20231204 | 145400 | 22361238700 | 199500 | 199400 | 199500 | 199400 | 192 |
| 284 | 20231204 | 145300 | 22322940500 | 199500 | 199100 | 199500 | 199100 | 519 |
| 285 | 20231204 | 145200 | 22219528700 | 199100 | 199000 | 199100 | 198900 | 420 |
| 286 | 20231204 | 145100 | 22135950200 | 199000 | 199000 | 199000 | 198900 | 150 |
| 287 | 20231204 | 145000 | 22106104200 | 199000 | 198800 | 199000 | 198800 | 255 |
| 288 | 20231204 | 144900 | 22055394600 | 198800 | 198800 | 198800 | 198600 | 180 |
| 289 | 20231204 | 144800 | 22019623600 | 198800 | 198600 | 198900 | 198600 | 197 |
| 290 | 20231204 | 144700 | 21980473200 | 198600 | 198600 | 198700 | 198500 | 77 |
| 291 | 20231204 | 144600 | 21965178100 | 198500 | 198600 | 198700 | 198500 | 156 |
| 292 | 20231204 | 144500 | 21934192700 | 198700 | 198700 | 198700 | 198500 | 185 |
| 293 | 20231204 | 144400 | 21897443000 | 198700 | 198900 | 198900 | 198600 | 143 |
| 294 | 20231204 | 144300 | 21869024300 | 199000 | 199000 | 199200 | 198800 | 68 |
| 295 | 20231204 | 144200 | 21855490600 | 198900 | 199000 | 199200 | 198800 | 212 |
| 296 | 20231204 | 144100 | 21813295800 | 199000 | 199000 | 199100 | 198700 | 215 |
| 297 | 20231204 | 144000 | 21770535800 | 199100 | 199000 | 199200 | 198900 | 211 |
| 298 | 20231204 | 143900 | 21728539100 | 199000 | 198800 | 199200 | 198800 | 153 |
| 299 | 20231204 | 143800 | 21698084500 | 199100 | 198800 | 199100 | 198700 | 191 |
| 300 | 20231204 | 143700 | 21660095700 | 198800 | 198900 | 199000 | 198700 | 76 |
| 301 | 20231204 | 143600 | 21644982400 | 199000 | 198900 | 199000 | 198700 | 189 |
| 302 | 20231204 | 143500 | 21607392200 | 199000 | 198700 | 199000 | 198700 | 106 |
| 303 | 20231204 | 143400 | 21586314700 | 198700 | 199100 | 199200 | 198700 | 246 |
| 304 | 20231204 | 143300 | 21537379200 | 199000 | 198900 | 199200 | 198800 | 226 |
| 305 | 20231204 | 143200 | 21492408700 | 198800 | 198900 | 199000 | 198800 | 123 |
| 306 | 20231204 | 143100 | 21467946200 | 198900 | 198800 | 199000 | 198800 | 76 |
| 307 | 20231204 | 143000 | 21452828400 | 198800 | 198400 | 198900 | 198400 | 175 |
| 308 | 20231204 | 142900 | 21418049200 | 198400 | 198300 | 198500 | 198300 | 130 |
| 309 | 20231204 | 142800 | 21392251000 | 198300 | 198400 | 198500 | 198100 | 107 |
| 310 | 20231204 | 142700 | 21371026800 | 198400 | 198400 | 198400 | 198100 | 155 |
| 311 | 20231204 | 142600 | 21340303200 | 198200 | 198600 | 198600 | 198200 | 146 |
| 312 | 20231204 | 142500 | 21311339400 | 198600 | 198400 | 198700 | 198100 | 133 |
| 313 | 20231204 | 142400 | 21284946300 | 198600 | 198200 | 199000 | 198000 | 255 |
| 314 | 20231204 | 142300 | 21234302900 | 198200 | 198200 | 198600 | 198100 | 121 |
| 315 | 20231204 | 142200 | 21210304700 | 198000 | 198000 | 198200 | 197900 | 107 |
| 316 | 20231204 | 142100 | 21189116100 | 197900 | 197800 | 198000 | 197800 | 179 |
| 317 | 20231204 | 142000 | 21153689400 | 197900 | 197700 | 198000 | 197700 | 95 |
| 318 | 20231204 | 141900 | 21134895500 | 197700 | 197700 | 198000 | 197500 | 325 |
| 319 | 20231204 | 141800 | 21070663000 | 197700 | 197800 | 198000 | 197600 | 175 |
| 320 | 20231204 | 141700 | 21036049100 | 197900 | 197900 | 198000 | 197800 | 97 |
| 321 | 20231204 | 141600 | 21016857800 | 197900 | 197900 | 198100 | 197600 | 112 |
| 322 | 20231204 | 141500 | 20994704400 | 197800 | 198200 | 198300 | 197500 | 121 |
| 323 | 20231204 | 141400 | 20970767100 | 197800 | 198300 | 198400 | 197800 | 122 |
| 324 | 20231204 | 141300 | 20946596100 | 198400 | 198500 | 198600 | 198300 | 170 |
| 325 | 20231204 | 141200 | 20912859200 | 198500 | 198800 | 198800 | 198500 | 190 |
| 326 | 20231204 | 141100 | 20875120500 | 198800 | 198000 | 198900 | 198000 | 249 |
| 327 | 20231204 | 141000 | 20825683000 | 198100 | 198400 | 198400 | 197900 | 70 |
| 328 | 20231204 | 140900 | 20811815800 | 198300 | 198600 | 198600 | 198100 | 37 |
| 329 | 20231204 | 140800 | 20804475100 | 198600 | 197800 | 198600 | 197800 | 272 |
| 330 | 20231204 | 140700 | 20750603000 | 198000 | 197800 | 198000 | 197300 | 294 |
| 331 | 20231204 | 140600 | 20692532400 | 197600 | 198100 | 198100 | 197600 | 108 |
| 332 | 20231204 | 140500 | 20671172500 | 198200 | 198500 | 198500 | 197600 | 1492 |
| 333 | 20231204 | 140400 | 20375672800 | 198500 | 198600 | 198700 | 198400 | 298 |
| 334 | 20231204 | 140300 | 20316494600 | 198700 | 198900 | 198900 | 198500 | 174 |
| 335 | 20231204 | 140200 | 20281920400 | 198900 | 199300 | 199300 | 198800 | 237 |
| 336 | 20231204 | 140100 | 20234746200 | 199200 | 199300 | 199300 | 199200 | 73 |
| 337 | 20231204 | 140000 | 20220200500 | 199200 | 199300 | 199300 | 199100 | 128 |
| 338 | 20231204 | 135900 | 20194697300 | 199300 | 199200 | 199300 | 199000 | 109 |
| 339 | 20231204 | 135800 | 20172993300 | 199300 | 199200 | 199300 | 198900 | 267 |
| 340 | 20231204 | 135700 | 20119832800 | 198900 | 199300 | 199300 | 198900 | 75 |
| 341 | 20231204 | 135600 | 20104888600 | 199400 | 199400 | 199400 | 199300 | 98 |
| 342 | 20231204 | 135500 | 20085353300 | 199400 | 199400 | 199400 | 199300 | 58 |
| 343 | 20231204 | 135400 | 20073789800 | 199400 | 199500 | 199500 | 199300 | 104 |
| 344 | 20231204 | 135300 | 20053048000 | 199400 | 199500 | 199500 | 199400 | 31 |
| 345 | 20231204 | 135200 | 20046864600 | 199400 | 199500 | 199500 | 199400 | 51 |
| 346 | 20231204 | 135100 | 20036693000 | 199500 | 199200 | 199500 | 199000 | 66 |
| 347 | 20231204 | 135000 | 20023536500 | 199200 | 198900 | 199400 | 198800 | 89 |
| 348 | 20231204 | 134900 | 20005803700 | 198900 | 199000 | 199500 | 198800 | 195 |
| 349 | 20231204 | 134800 | 19967016600 | 198900 | 199400 | 199500 | 198900 | 180 |
| 350 | 20231204 | 134700 | 19931143900 | 199300 | 199600 | 199600 | 199300 | 175 |
| 351 | 20231204 | 134600 | 19896238900 | 199600 | 199400 | 199600 | 199400 | 167 |
| 352 | 20231204 | 134500 | 19862924100 | 199400 | 199600 | 199600 | 199300 | 230 |
| 353 | 20231204 | 134400 | 19817074300 | 199600 | 199500 | 199600 | 199400 | 124 |
| 354 | 20231204 | 134300 | 19792330400 | 199500 | 199400 | 199600 | 199200 | 120 |
| 355 | 20231204 | 134200 | 19768386300 | 199600 | 199600 | 199700 | 198500 | 1556 |
| 356 | 20231204 | 134100 | 19458935000 | 199700 | 199400 | 199800 | 199300 | 327 |
| 357 | 20231204 | 134000 | 19393683000 | 199400 | 199500 | 199500 | 199300 | 135 |
| 358 | 20231204 | 133900 | 19366752600 | 199500 | 199500 | 199500 | 199400 | 65 |
| 359 | 20231204 | 133800 | 19353789500 | 199400 | 199500 | 199600 | 199400 | 251 |
| 360 | 20231204 | 133700 | 19303735700 | 199600 | 199700 | 199700 | 199300 | 164 |
| 361 | 20231204 | 133600 | 19270998300 | 199700 | 199500 | 199800 | 199200 | 163 |
| 362 | 20231204 | 133500 | 19238496700 | 199500 | 199100 | 199600 | 199100 | 193 |
| 363 | 20231204 | 133400 | 19200023200 | 199100 | 199200 | 199200 | 199000 | 271 |
| 364 | 20231204 | 133300 | 19146075400 | 199200 | 199500 | 199500 | 199100 | 447 |
| 365 | 20231204 | 133200 | 19057059000 | 199500 | 199400 | 199600 | 199300 | 305 |
| 366 | 20231204 | 133100 | 18996259400 | 199400 | 199500 | 199600 | 199400 | 86 |
| 367 | 20231204 | 133000 | 18979101300 | 199600 | 199500 | 199800 | 199500 | 140 |
| 368 | 20231204 | 132900 | 18951156000 | 199700 | 199700 | 199800 | 199600 | 261 |
| 369 | 20231204 | 132800 | 18899045800 | 199700 | 199700 | 199800 | 199600 | 48 |
| 370 | 20231204 | 132700 | 18889461300 | 199700 | 199800 | 199800 | 199600 | 56 |
| 371 | 20231204 | 132600 | 18878278200 | 199800 | 199600 | 199800 | 199600 | 69 |
| 372 | 20231204 | 132500 | 18864496700 | 199700 | 199700 | 199800 | 199600 | 51 |
| 373 | 20231204 | 132400 | 18854312100 | 199800 | 199600 | 199900 | 199500 | 77 |
| 374 | 20231204 | 132300 | 18838940200 | 199500 | 199800 | 200000 | 199500 | 394 |
| 375 | 20231204 | 132200 | 18760260100 | 199900 | 199900 | 199900 | 199800 | 37 |
| 376 | 20231204 | 132100 | 18752866200 | 199700 | 199900 | 199900 | 199700 | 114 |
| 377 | 20231204 | 132000 | 18730091000 | 199900 | 200000 | 200000 | 199700 | 58 |
| 378 | 20231204 | 131900 | 18718504100 | 200000 | 199400 | 200000 | 199400 | 351 |
| 379 | 20231204 | 131800 | 18648352000 | 199400 | 199600 | 199700 | 199400 | 498 |
| 380 | 20231204 | 131700 | 18549003500 | 199600 | 199600 | 199700 | 199600 | 105 |
| 381 | 20231204 | 131600 | 18528043800 | 199600 | 199900 | 200000 | 199600 | 333 |
| 382 | 20231204 | 131500 | 18461518500 | 200000 | 199800 | 200500 | 199800 | 141 |
| 383 | 20231204 | 131400 | 18433322200 | 199800 | 200000 | 200500 | 199800 | 408 |
| 384 | 20231204 | 131300 | 18351744900 | 200500 | 200500 | 201000 | 200000 | 77 |
| 385 | 20231204 | 131200 | 18336313400 | 200500 | 200500 | 201000 | 199900 | 209 |
| 386 | 20231204 | 131100 | 18294492000 | 200000 | 200000 | 200500 | 200000 | 141 |
| 387 | 20231204 | 131000 | 18266275500 | 200000 | 200500 | 200500 | 200000 | 35 |
| 388 | 20231204 | 130900 | 18259265000 | 200500 | 200500 | 200500 | 200000 | 214 |
| 389 | 20231204 | 130800 | 18216420000 | 200000 | 201000 | 201000 | 200000 | 157 |
| 390 | 20231204 | 130700 | 18184970000 | 201000 | 201000 | 201000 | 200500 | 108 |
| 391 | 20231204 | 130600 | 18163308500 | 201000 | 201000 | 201000 | 200500 | 80 |
| 392 | 20231204 | 130500 | 18147253500 | 200500 | 200500 | 201000 | 200500 | 78 |
| 393 | 20231204 | 130400 | 18131599000 | 200500 | 200000 | 201000 | 200000 | 238 |
| 394 | 20231204 | 130300 | 18083862000 | 200500 | 201000 | 201000 | 200000 | 858 |
| 395 | 20231204 | 130200 | 17911938500 | 201000 | 200500 | 201000 | 200500 | 240 |
| 396 | 20231204 | 130100 | 17863790000 | 201000 | 201000 | 201500 | 200500 | 329 |
| 397 | 20231204 | 130000 | 17797700500 | 201500 | 202000 | 202000 | 200500 | 588 |
| 398 | 20231204 | 125900 | 17679374500 | 201500 | 202000 | 202000 | 201500 | 80 |
| 399 | 20231204 | 125800 | 17663243000 | 202000 | 202000 | 202000 | 201500 | 330 |
| 400 | 20231204 | 125700 | 17596660500 | 201500 | 201500 | 202000 | 201000 | 260 |
| 401 | 20231204 | 125600 | 17544274500 | 201000 | 201000 | 201500 | 201000 | 339 |
| 402 | 20231204 | 125500 | 17476071500 | 201500 | 201000 | 201500 | 201000 | 283 |
| 403 | 20231204 | 125400 | 17419164000 | 201000 | 201000 | 201500 | 201000 | 52 |
| 404 | 20231204 | 125300 | 17408693000 | 201500 | 201500 | 201500 | 201000 | 111 |
| 405 | 20231204 | 125200 | 17386367000 | 201500 | 201000 | 201500 | 201000 | 88 |
| 406 | 20231204 | 125100 | 17368650500 | 201500 | 201500 | 201500 | 201000 | 322 |
| 407 | 20231204 | 125000 | 17303779000 | 201500 | 201000 | 201500 | 200500 | 387 |
| 408 | 20231204 | 124900 | 17225982500 | 201000 | 200500 | 201000 | 200000 | 178 |
| 409 | 20231204 | 124800 | 17190279500 | 201000 | 200500 | 201000 | 200000 | 140 |
| 410 | 20231204 | 124700 | 17162186000 | 201000 | 200000 | 201000 | 200000 | 94 |
| 411 | 20231204 | 124600 | 17143326000 | 200000 | 200500 | 201000 | 200000 | 498 |
| 412 | 20231204 | 124500 | 17043266500 | 200500 | 200000 | 201000 | 200000 | 266 |
| 413 | 20231204 | 124400 | 16989884000 | 200000 | 200000 | 201000 | 200000 | 216 |
| 414 | 20231204 | 124300 | 16946509000 | 201000 | 201000 | 201000 | 200000 | 60 |
| 415 | 20231204 | 124200 | 16934472000 | 201000 | 200000 | 201000 | 200000 | 60 |
| 416 | 20231204 | 124100 | 16922440000 | 200500 | 201000 | 201000 | 200500 | 586 |
| 417 | 20231204 | 124000 | 16804880000 | 201000 | 200500 | 201000 | 200500 | 67 |
| 418 | 20231204 | 123900 | 16791435500 | 201000 | 200500 | 201000 | 200500 | 55 |
| 419 | 20231204 | 123800 | 16780387000 | 200500 | 200500 | 201000 | 200500 | 137 |
| 420 | 20231204 | 123700 | 16752886500 | 201000 | 200500 | 201000 | 200500 | 32 |
| 421 | 20231204 | 123600 | 16746467500 | 201000 | 201000 | 201000 | 200500 | 88 |
| 422 | 20231204 | 123500 | 16728785000 | 201000 | 201000 | 201000 | 200500 | 186 |
| 423 | 20231204 | 123400 | 16691403000 | 200000 | 200500 | 201000 | 200000 | 90 |
| 424 | 20231204 | 123300 | 16673356000 | 200500 | 200500 | 201000 | 200000 | 141 |
| 425 | 20231204 | 123200 | 16645088500 | 200500 | 200500 | 200500 | 200000 | 97 |
| 426 | 20231204 | 123100 | 16625659500 | 200500 | 200000 | 200500 | 200000 | 128 |
| 427 | 20231204 | 123000 | 16600025500 | 200000 | 200500 | 200500 | 199900 | 215 |
| 428 | 20231204 | 122900 | 16557009400 | 200000 | 200500 | 200500 | 200000 | 56 |
| 429 | 20231204 | 122800 | 16545782900 | 200500 | 200000 | 201000 | 200000 | 31 |
| 430 | 20231204 | 122700 | 16539559400 | 200500 | 201000 | 201000 | 200000 | 365 |
| 431 | 20231204 | 122600 | 16466372900 | 200500 | 200500 | 201500 | 200500 | 129 |
| 432 | 20231204 | 122500 | 16440473900 | 201000 | 201000 | 201000 | 200500 | 132 |
| 433 | 20231204 | 122400 | 16413958900 | 201000 | 201500 | 202000 | 201000 | 240 |
| 434 | 20231204 | 122300 | 16365628400 | 201500 | 201000 | 202000 | 200500 | 647 |
| 435 | 20231204 | 122200 | 16235385400 | 201500 | 202000 | 202000 | 201000 | 171 |
| 436 | 20231204 | 122100 | 16200907900 | 202000 | 201500 | 202000 | 201000 | 296 |
| 437 | 20231204 | 122000 | 16141260400 | 202000 | 201500 | 202000 | 201000 | 776 |
| 438 | 20231204 | 121900 | 15984919400 | 201000 | 201000 | 201500 | 201000 | 161 |
| 439 | 20231204 | 121800 | 15952531900 | 201000 | 200500 | 201500 | 200500 | 393 |
| 440 | 20231204 | 121700 | 15873488400 | 200500 | 200500 | 201000 | 200000 | 192 |
| 441 | 20231204 | 121600 | 15834986400 | 200000 | 200000 | 200500 | 200000 | 58 |
| 442 | 20231204 | 121500 | 15823361900 | 200500 | 201000 | 201500 | 200000 | 798 |
| 443 | 20231204 | 121400 | 15663021400 | 201500 | 200500 | 202000 | 200500 | 2438 |
| 444 | 20231204 | 121300 | 15172113400 | 201000 | 200500 | 201000 | 200000 | 423 |
| 445 | 20231204 | 121200 | 15087236400 | 200500 | 200000 | 200500 | 200000 | 1629 |
| 446 | 20231204 | 121100 | 14761360900 | 200000 | 200000 | 200000 | 199900 | 221 |
| 447 | 20231204 | 121000 | 14717169900 | 200000 | 199900 | 200000 | 199800 | 332 |
| 448 | 20231204 | 120900 | 14650797600 | 199900 | 199800 | 199900 | 199700 | 109 |
| 449 | 20231204 | 120800 | 14629014400 | 199800 | 199800 | 199800 | 199700 | 139 |
| 450 | 20231204 | 120700 | 14601243400 | 199800 | 199700 | 199900 | 199700 | 158 |
| 451 | 20231204 | 120600 | 14569676000 | 199700 | 199600 | 199800 | 199600 | 89 |
| 452 | 20231204 | 120500 | 14551902800 | 199700 | 199600 | 199700 | 199600 | 101 |
| 453 | 20231204 | 120400 | 14531733900 | 199700 | 199600 | 199700 | 199400 | 144 |
| 454 | 20231204 | 120300 | 14502997300 | 199600 | 199200 | 199600 | 199200 | 287 |
| 455 | 20231204 | 120200 | 14445756300 | 199300 | 199200 | 199400 | 199100 | 49 |
| 456 | 20231204 | 120100 | 14435994700 | 199200 | 199400 | 199400 | 199100 | 166 |
| 457 | 20231204 | 120000 | 14402914600 | 199400 | 199400 | 199600 | 199200 | 273 |
| 458 | 20231204 | 115900 | 14348441700 | 199400 | 199400 | 199500 | 199000 | 13 |
| 459 | 20231204 | 115800 | 14345850800 | 199500 | 198800 | 199500 | 198700 | 188 |
| 460 | 20231204 | 115700 | 14308432300 | 198700 | 198800 | 199200 | 198700 | 211 |
| 461 | 20231204 | 115600 | 14266454200 | 199000 | 199200 | 199200 | 198700 | 497 |
| 462 | 20231204 | 115500 | 14167507600 | 199200 | 199300 | 199300 | 198700 | 130 |
| 463 | 20231204 | 115400 | 14141639500 | 199300 | 198500 | 199300 | 198500 | 87 |
| 464 | 20231204 | 115300 | 14124344000 | 198500 | 198900 | 198900 | 198400 | 190 |
| 465 | 20231204 | 115200 | 14086612200 | 199000 | 199700 | 199700 | 199000 | 108 |
| 466 | 20231204 | 115100 | 14065095300 | 199700 | 199200 | 199700 | 199000 | 240 |
| 467 | 20231204 | 115000 | 14017258200 | 199200 | 199300 | 199500 | 199200 | 279 |
| 468 | 20231204 | 114900 | 13961657100 | 199400 | 199700 | 199800 | 199400 | 671 |
| 469 | 20231204 | 114800 | 13827777500 | 199700 | 199300 | 199800 | 199300 | 875 |
| 470 | 20231204 | 114700 | 13653189600 | 199300 | 199300 | 199400 | 199200 | 219 |
| 471 | 20231204 | 114600 | 13609536500 | 199300 | 198800 | 199300 | 198700 | 1597 |
| 472 | 20231204 | 114500 | 13291709700 | 198800 | 198600 | 198800 | 198400 | 303 |
| 473 | 20231204 | 114400 | 13231504800 | 198700 | 198500 | 198700 | 198400 | 163 |
| 474 | 20231204 | 114300 | 13199154600 | 198700 | 198800 | 198800 | 198600 | 88 |
| 475 | 20231204 | 114200 | 13181666100 | 198800 | 198700 | 198800 | 198700 | 125 |
| 476 | 20231204 | 114100 | 13156819100 | 198700 | 198800 | 198800 | 198600 | 217 |
| 477 | 20231204 | 114000 | 13113697400 | 198800 | 198300 | 198800 | 198300 | 1005 |
| 478 | 20231204 | 113900 | 12914229500 | 198300 | 198300 | 198300 | 198200 | 84 |
| 479 | 20231204 | 113800 | 12897574300 | 198300 | 198200 | 198300 | 198000 | 47 |
| 480 | 20231204 | 113700 | 12888259800 | 198100 | 198200 | 198200 | 198100 | 249 |
| 481 | 20231204 | 113600 | 12838920200 | 198200 | 197900 | 198200 | 197800 | 597 |
| 482 | 20231204 | 113500 | 12720724000 | 197900 | 197800 | 197900 | 197700 | 317 |
| 483 | 20231204 | 113400 | 12658005100 | 197800 | 197500 | 197900 | 197500 | 262 |
| 484 | 20231204 | 113300 | 12606188300 | 197600 | 197400 | 197700 | 197400 | 240 |
| 485 | 20231204 | 113200 | 12558761500 | 197400 | 197500 | 197600 | 197200 | 129 |
| 486 | 20231204 | 113100 | 12533303700 | 197600 | 197300 | 197600 | 197100 | 163 |
| 487 | 20231204 | 113000 | 12501131300 | 197300 | 197200 | 197500 | 197100 | 59 |
| 488 | 20231204 | 112900 | 12489488600 | 197100 | 197200 | 197200 | 197100 | 119 |
| 489 | 20231204 | 112800 | 12466028100 | 197200 | 197200 | 197200 | 197100 | 31 |
| 490 | 20231204 | 112700 | 12459915900 | 197200 | 197100 | 197500 | 197100 | 104 |
| 491 | 20231204 | 112600 | 12439397200 | 197100 | 197500 | 197500 | 197000 | 502 |
| 492 | 20231204 | 112500 | 12340483600 | 197100 | 197100 | 197500 | 197000 | 119 |
| 493 | 20231204 | 112400 | 12317020700 | 197200 | 197100 | 197200 | 197100 | 40 |
| 494 | 20231204 | 112300 | 12309133500 | 197100 | 197200 | 197300 | 197100 | 206 |
| 495 | 20231204 | 112200 | 12268510800 | 197200 | 197300 | 197500 | 197200 | 63 |
| 496 | 20231204 | 112100 | 12256079700 | 197100 | 197200 | 197300 | 197000 | 94 |
| 497 | 20231204 | 112000 | 12237543200 | 197200 | 197200 | 197200 | 197000 | 88 |
| 498 | 20231204 | 111900 | 12220195200 | 197100 | 197100 | 197500 | 197000 | 280 |
| 499 | 20231204 | 111800 | 12164983000 | 197200 | 197500 | 197500 | 197100 | 91 |
| 500 | 20231204 | 111700 | 12147030600 | 197000 | 197000 | 197100 | 197000 | 161 |
| 501 | 20231204 | 111600 | 12115306800 | 197000 | 197600 | 197600 | 197000 | 72 |
| 502 | 20231204 | 111500 | 12101117600 | 197400 | 197300 | 197400 | 197000 | 325 |
| 503 | 20231204 | 111400 | 12037060700 | 197100 | 197300 | 197500 | 197100 | 114 |
| 504 | 20231204 | 111300 | 12014563400 | 197300 | 197600 | 197600 | 197000 | 158 |
| 505 | 20231204 | 111200 | 11983385500 | 197300 | 197300 | 197300 | 197100 | 217 |
| 506 | 20231204 | 111100 | 11940582300 | 197300 | 197600 | 197700 | 197300 | 115 |
| 507 | 20231204 | 111000 | 11917864300 | 197600 | 197500 | 197600 | 197300 | 162 |
| 508 | 20231204 | 110900 | 11885875700 | 197500 | 197200 | 197500 | 197200 | 215 |
| 509 | 20231204 | 110800 | 11843443400 | 197200 | 197300 | 197300 | 197200 | 84 |
| 510 | 20231204 | 110700 | 11826875000 | 197200 | 197300 | 197400 | 197200 | 449 |
| 511 | 20231204 | 110600 | 11738291000 | 197300 | 197600 | 197600 | 197300 | 103 |
| 512 | 20231204 | 110500 | 11717953800 | 197600 | 197500 | 197700 | 197500 | 58 |
| 513 | 20231204 | 110400 | 11706495900 | 197500 | 197500 | 197700 | 197500 | 223 |
| 514 | 20231204 | 110300 | 11662436400 | 197600 | 197400 | 197600 | 197300 | 142 |
| 515 | 20231204 | 110200 | 11634394000 | 197500 | 197600 | 197700 | 197500 | 253 |
| 516 | 20231204 | 110100 | 11584421400 | 197600 | 197600 | 197800 | 197500 | 187 |
| 517 | 20231204 | 110000 | 11547455200 | 197700 | 197400 | 197700 | 197300 | 410 |
| 518 | 20231204 | 105900 | 11466477400 | 197300 | 197500 | 197500 | 197300 | 182 |
| 519 | 20231204 | 105800 | 11430552800 | 197400 | 197200 | 197400 | 197100 | 157 |
| 520 | 20231204 | 105700 | 11399585700 | 197300 | 197200 | 197300 | 197100 | 132 |
| 521 | 20231204 | 105600 | 11373548900 | 197200 | 197100 | 197200 | 197000 | 205 |
| 522 | 20231204 | 105500 | 11333129300 | 197100 | 197100 | 197200 | 197000 | 172 |
| 523 | 20231204 | 105400 | 11299230500 | 197100 | 197000 | 197100 | 197000 | 114 |
| 524 | 20231204 | 105300 | 11276764500 | 197000 | 197100 | 197200 | 197000 | 210 |
| 525 | 20231204 | 105200 | 11235390700 | 197100 | 196700 | 197200 | 196600 | 222 |
| 526 | 20231204 | 105100 | 11191636300 | 197100 | 197000 | 197100 | 196500 | 227 |
| 527 | 20231204 | 105000 | 11146949900 | 196900 | 196600 | 196900 | 196500 | 158 |
| 528 | 20231204 | 104900 | 11115871600 | 196600 | 196900 | 196900 | 196600 | 144 |
| 529 | 20231204 | 104800 | 11087541200 | 196800 | 196700 | 196900 | 196600 | 80 |
| 530 | 20231204 | 104700 | 11071799800 | 196700 | 196600 | 196800 | 196500 | 149 |
| 531 | 20231204 | 104600 | 11042501000 | 196500 | 196700 | 196800 | 196500 | 88 |
| 532 | 20231204 | 104500 | 11025202200 | 196800 | 196500 | 196900 | 196400 | 153 |
| 533 | 20231204 | 104400 | 10995128500 | 196500 | 197000 | 197000 | 196400 | 67 |
| 534 | 20231204 | 104300 | 10981949700 | 196500 | 196500 | 196900 | 196400 | 189 |
| 535 | 20231204 | 104200 | 10944799100 | 196500 | 196200 | 196800 | 196200 | 83 |
| 536 | 20231204 | 104100 | 10928491000 | 196200 | 196500 | 196500 | 196200 | 78 |
| 537 | 20231204 | 104000 | 10913173500 | 196500 | 196500 | 196900 | 196300 | 88 |
| 538 | 20231204 | 103900 | 10895874300 | 196600 | 196200 | 196600 | 196200 | 370 |
| 539 | 20231204 | 103800 | 10823180700 | 196200 | 196100 | 196200 | 196100 | 10 |
| 540 | 20231204 | 103700 | 10821219400 | 196200 | 196100 | 196300 | 196100 | 42 |
| 541 | 20231204 | 103600 | 10812977800 | 196100 | 196200 | 196400 | 196100 | 106 |
| 542 | 20231204 | 103500 | 10792170900 | 196200 | 196000 | 196200 | 195500 | 937 |
| 543 | 20231204 | 103400 | 10608759400 | 196200 | 196300 | 196300 | 196000 | 60 |
| 544 | 20231204 | 103300 | 10596990400 | 196300 | 196000 | 196300 | 195900 | 163 |
| 545 | 20231204 | 103200 | 10565031400 | 196000 | 196500 | 196500 | 196000 | 429 |
| 546 | 20231204 | 103100 | 10480887500 | 196500 | 196400 | 196500 | 196300 | 81 |
| 547 | 20231204 | 103000 | 10464976300 | 196400 | 196400 | 196500 | 196300 | 154 |
| 548 | 20231204 | 102900 | 10434732200 | 196400 | 196400 | 196400 | 196300 | 23 |
| 549 | 20231204 | 102800 | 10430215500 | 196500 | 196400 | 196500 | 196200 | 29 |
| 550 | 20231204 | 102700 | 10424521500 | 196400 | 196000 | 196400 | 196000 | 114 |
| 551 | 20231204 | 102600 | 10402163500 | 196300 | 196600 | 196600 | 196100 | 228 |
| 552 | 20231204 | 102500 | 10357428700 | 196600 | 196500 | 196600 | 196200 | 132 |
| 553 | 20231204 | 102400 | 10331518000 | 196300 | 196600 | 196600 | 196300 | 23 |
| 554 | 20231204 | 102300 | 10326997200 | 196600 | 196100 | 196600 | 196100 | 216 |
| 555 | 20231204 | 102200 | 10284584500 | 196100 | 196600 | 196600 | 196100 | 120 |
| 556 | 20231204 | 102100 | 10261045800 | 196600 | 196100 | 196600 | 196100 | 31 |
| 557 | 20231204 | 102000 | 10254958200 | 196100 | 196000 | 196600 | 195900 | 765 |
| 558 | 20231204 | 101900 | 10104990800 | 196000 | 196600 | 196600 | 195800 | 390 |
| 559 | 20231204 | 101800 | 10028603600 | 196700 | 195900 | 196900 | 195900 | 245 |
| 560 | 20231204 | 101700 | 9980401200 | 195900 | 196700 | 196700 | 195900 | 62 |
| 561 | 20231204 | 101600 | 9968208200 | 196700 | 196300 | 196700 | 195800 | 45 |
| 562 | 20231204 | 101500 | 9959363800 | 196700 | 195500 | 196700 | 195500 | 448 |
| 563 | 20231204 | 101400 | 9871619000 | 196600 | 196100 | 196600 | 195300 | 676 |
| 564 | 20231204 | 101300 | 9739302500 | 196100 | 196900 | 197300 | 196000 | 1015 |
| 565 | 20231204 | 101200 | 9539473900 | 196900 | 196500 | 196900 | 196400 | 265 |
| 566 | 20231204 | 101100 | 9487354300 | 196300 | 196200 | 196700 | 196200 | 57 |
| 567 | 20231204 | 101000 | 9476152900 | 196200 | 196900 | 196900 | 196200 | 267 |
| 568 | 20231204 | 100900 | 9423761500 | 196900 | 196000 | 196900 | 196000 | 370 |
| 569 | 20231204 | 100800 | 9350946400 | 196000 | 196000 | 196700 | 196000 | 383 |
| 570 | 20231204 | 100700 | 9275846200 | 196000 | 196700 | 196700 | 196000 | 453 |
| 571 | 20231204 | 100600 | 9186936000 | 196700 | 196700 | 196800 | 196500 | 82 |
| 572 | 20231204 | 100500 | 9170800500 | 196400 | 196500 | 196700 | 196200 | 301 |
| 573 | 20231204 | 100400 | 9111662100 | 196500 | 196600 | 196600 | 196300 | 299 |
| 574 | 20231204 | 100300 | 9052918400 | 196700 | 197200 | 197300 | 196700 | 269 |
| 575 | 20231204 | 100200 | 8999917100 | 197200 | 197200 | 197500 | 197100 | 431 |
| 576 | 20231204 | 100100 | 8914911000 | 197200 | 197000 | 197200 | 196900 | 150 |
| 577 | 20231204 | 100000 | 8885354700 | 197000 | 197000 | 197100 | 196700 | 476 |
| 578 | 20231204 | 095900 | 8791694800 | 197000 | 197100 | 197100 | 196800 | 154 |
| 579 | 20231204 | 095800 | 8761364900 | 197200 | 197400 | 197400 | 196800 | 28 |
| 580 | 20231204 | 095700 | 8755848300 | 197400 | 196800 | 197400 | 196700 | 219 |
| 581 | 20231204 | 095600 | 8712744100 | 196800 | 197800 | 197800 | 196800 | 715 |
| 582 | 20231204 | 095500 | 8571785500 | 197800 | 197800 | 197800 | 197400 | 51 |
| 583 | 20231204 | 095400 | 8561702400 | 197400 | 197600 | 197800 | 197400 | 164 |
| 584 | 20231204 | 095300 | 8529313400 | 197500 | 197700 | 197800 | 197500 | 176 |
| 585 | 20231204 | 095200 | 8494533400 | 197500 | 197500 | 198000 | 197500 | 81 |
| 586 | 20231204 | 095100 | 8478527900 | 197600 | 198100 | 198100 | 197600 | 239 |
| 587 | 20231204 | 095000 | 8431224400 | 198100 | 198300 | 198300 | 198100 | 77 |
| 588 | 20231204 | 094900 | 8415958500 | 198400 | 198300 | 198400 | 198200 | 222 |
| 589 | 20231204 | 094800 | 8371942900 | 198300 | 198300 | 198300 | 198000 | 122 |
| 590 | 20231204 | 094700 | 8347758000 | 198300 | 198300 | 198300 | 198000 | 43 |
| 591 | 20231204 | 094600 | 8339237100 | 198300 | 197900 | 198400 | 197800 | 200 |
| 592 | 20231204 | 094500 | 8299600400 | 198400 | 197500 | 198500 | 197500 | 440 |
| 593 | 20231204 | 094400 | 8212487700 | 197500 | 197600 | 197600 | 197400 | 242 |
| 594 | 20231204 | 094300 | 8164687100 | 197600 | 197800 | 197800 | 197600 | 189 |
| 595 | 20231204 | 094200 | 8127329300 | 197700 | 197900 | 198000 | 197700 | 167 |
| 596 | 20231204 | 094100 | 8094283500 | 198000 | 197500 | 198000 | 197500 | 66 |
| 597 | 20231204 | 094000 | 8081228100 | 197400 | 198000 | 198000 | 197300 | 90 |
| 598 | 20231204 | 093900 | 8063455700 | 198000 | 197100 | 198000 | 197100 | 144 |
| 599 | 20231204 | 093800 | 8035041800 | 197100 | 197400 | 198000 | 197000 | 977 |
| 600 | 20231204 | 093700 | 7842373900 | 197400 | 198200 | 198200 | 197300 | 129 |
| 601 | 20231204 | 093600 | 7816896600 | 198200 | 197900 | 198500 | 197200 | 204 |
| 602 | 20231204 | 093500 | 7776598900 | 197100 | 198700 | 198700 | 196900 | 941 |
| 603 | 20231204 | 093400 | 7591054100 | 198800 | 198500 | 198900 | 198100 | 305 |
| 604 | 20231204 | 093300 | 7530460600 | 198500 | 198000 | 198500 | 198000 | 141 |
| 605 | 20231204 | 093200 | 7502496300 | 198100 | 198300 | 198500 | 198000 | 335 |
| 606 | 20231204 | 093100 | 7436071000 | 198400 | 197500 | 198400 | 197500 | 357 |
| 607 | 20231204 | 093000 | 7365434400 | 197500 | 196800 | 197600 | 196700 | 275 |
| 608 | 20231204 | 092900 | 7311293300 | 196800 | 197100 | 197100 | 196700 | 413 |
| 609 | 20231204 | 092800 | 7230003200 | 197100 | 197600 | 197600 | 197000 | 219 |
| 610 | 20231204 | 092700 | 7186824900 | 197700 | 197200 | 197700 | 197000 | 778 |
| 611 | 20231204 | 092600 | 7033489200 | 197200 | 197900 | 197900 | 197200 | 243 |
| 612 | 20231204 | 092500 | 6985512200 | 197900 | 197900 | 198000 | 197300 | 382 |
| 613 | 20231204 | 092400 | 6909990700 | 197900 | 198100 | 198200 | 197500 | 320 |
| 614 | 20231204 | 092300 | 6846702300 | 198100 | 197200 | 198200 | 197000 | 504 |
| 615 | 20231204 | 092200 | 6747139700 | 197200 | 197800 | 198400 | 196900 | 1060 |
| 616 | 20231204 | 092100 | 6538057800 | 197900 | 199400 | 199400 | 197900 | 1194 |
| 617 | 20231204 | 092000 | 6300803100 | 199400 | 199700 | 199700 | 198600 | 555 |
| 618 | 20231204 | 091900 | 6190459200 | 199700 | 200000 | 200500 | 198000 | 1723 |
| 619 | 20231204 | 091800 | 5847004600 | 200000 | 202500 | 202500 | 200000 | 1743 |
| 620 | 20231204 | 091700 | 5496338100 | 202500 | 202500 | 203000 | 202000 | 1978 |
| 621 | 20231204 | 091600 | 5095876100 | 202000 | 201500 | 203000 | 201000 | 2589 |
| 622 | 20231204 | 091500 | 4573024100 | 201500 | 199500 | 201500 | 199400 | 4378 |
| 623 | 20231204 | 091400 | 3695118800 | 199400 | 198000 | 199400 | 198000 | 1816 |
| 624 | 20231204 | 091300 | 3334326500 | 197800 | 198600 | 198800 | 197700 | 2136 |
| 625 | 20231204 | 091200 | 2911096300 | 198600 | 197700 | 198900 | 197600 | 1595 |
| 626 | 20231204 | 091100 | 2594694100 | 198000 | 196300 | 198300 | 196300 | 1338 |
| 627 | 20231204 | 091000 | 2330710700 | 196200 | 195900 | 196300 | 195800 | 408 |
| 628 | 20231204 | 090900 | 2250731000 | 195900 | 195000 | 196000 | 194400 | 744 |
| 629 | 20231204 | 090800 | 2105271000 | 195000 | 194400 | 195000 | 194100 | 342 |
| 630 | 20231204 | 090700 | 2038688500 | 194200 | 194000 | 194300 | 193200 | 436 |
| 631 | 20231204 | 090600 | 1954115300 | 194000 | 192600 | 194400 | 192200 | 1156 |
| 632 | 20231204 | 090500 | 1731063500 | 192400 | 192100 | 192900 | 192100 | 305 |
| 633 | 20231204 | 090400 | 1672347100 | 192700 | 192000 | 192700 | 191300 | 906 |
| 634 | 20231204 | 090300 | 1498431100 | 192000 | 194300 | 195300 | 190000 | 4131 |
| 635 | 20231204 | 090200 | 700412300 | 194300 | 194400 | 195200 | 194000 | 1221 |
| 636 | 20231204 | 090100 | 463245300 | 194300 | 194100 | 194600 | 193800 | 862 |
| 637 | 20231204 | 090000 | 295930600 | 194100 | 195500 | 196300 | 194100 | 1491 |