36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 192000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 3772 |
| 3 | 20231207 | 191900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 4 | 20231207 | 191800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 5 | 20231207 | 191700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 6 | 20231207 | 191600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 7 | 20231207 | 191500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 8 | 20231207 | 191400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 9 | 20231207 | 191300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 10 | 20231207 | 191200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 11 | 20231207 | 191100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 12 | 20231207 | 191000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 13 | 20231207 | 190900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 14 | 20231207 | 190800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 15 | 20231207 | 190700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 16 | 20231207 | 190600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 17 | 20231207 | 190500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 18 | 20231207 | 190400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 19 | 20231207 | 190300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 20 | 20231207 | 190200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 21 | 20231207 | 190100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 22 | 20231207 | 190000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 23 | 20231207 | 185900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 24 | 20231207 | 185800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 25 | 20231207 | 185700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 26 | 20231207 | 185600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 27 | 20231207 | 185500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 28 | 20231207 | 185400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 29 | 20231207 | 185300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 30 | 20231207 | 185200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 31 | 20231207 | 185100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 32 | 20231207 | 185000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 3772 |
| 33 | 20231207 | 184900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 34 | 20231207 | 184800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 35 | 20231207 | 184700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 36 | 20231207 | 184600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 37 | 20231207 | 184500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 38 | 20231207 | 184400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 39 | 20231207 | 184300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 40 | 20231207 | 184200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 41 | 20231207 | 184100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 42 | 20231207 | 184000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 43 | 20231207 | 183900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 44 | 20231207 | 183800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 45 | 20231207 | 183700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 46 | 20231207 | 183600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 47 | 20231207 | 183500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 48 | 20231207 | 183400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 49 | 20231207 | 183300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 50 | 20231207 | 183200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 51 | 20231207 | 183100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 52 | 20231207 | 183000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 53 | 20231207 | 182900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 54 | 20231207 | 182800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 55 | 20231207 | 182700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 56 | 20231207 | 182600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 57 | 20231207 | 182500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 58 | 20231207 | 182400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 59 | 20231207 | 182300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 60 | 20231207 | 182200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 61 | 20231207 | 182100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 62 | 20231207 | 182000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 3772 |
| 63 | 20231207 | 181900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 64 | 20231207 | 181800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 65 | 20231207 | 181700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 66 | 20231207 | 181600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 67 | 20231207 | 181500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 68 | 20231207 | 181400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 69 | 20231207 | 181300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 70 | 20231207 | 181200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 71 | 20231207 | 181100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 72 | 20231207 | 181000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 73 | 20231207 | 180900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 74 | 20231207 | 180800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 75 | 20231207 | 180700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 76 | 20231207 | 180600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 77 | 20231207 | 180500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 78 | 20231207 | 180400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 79 | 20231207 | 180300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 80 | 20231207 | 180200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 81 | 20231207 | 180100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 82 | 20231207 | 180000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 83 | 20231207 | 175900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 84 | 20231207 | 175800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 85 | 20231207 | 175700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 86 | 20231207 | 175600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 87 | 20231207 | 175500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 88 | 20231207 | 175400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 89 | 20231207 | 175300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 90 | 20231207 | 175200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 91 | 20231207 | 175100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 92 | 20231207 | 175000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 3772 |
| 93 | 20231207 | 174900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 94 | 20231207 | 174800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 95 | 20231207 | 174700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 96 | 20231207 | 174600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 97 | 20231207 | 174500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 98 | 20231207 | 174400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 99 | 20231207 | 174300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 100 | 20231207 | 174200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 101 | 20231207 | 174100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 102 | 20231207 | 174000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 103 | 20231207 | 173900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 104 | 20231207 | 173800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 105 | 20231207 | 173700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 106 | 20231207 | 173600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 107 | 20231207 | 173500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 108 | 20231207 | 173400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 109 | 20231207 | 173300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 110 | 20231207 | 173200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 111 | 20231207 | 173100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 112 | 20231207 | 173000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 113 | 20231207 | 172900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 114 | 20231207 | 172800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 115 | 20231207 | 172700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 116 | 20231207 | 172600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 117 | 20231207 | 172500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 118 | 20231207 | 172400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 119 | 20231207 | 172300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 120 | 20231207 | 172200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 121 | 20231207 | 172100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 122 | 20231207 | 172000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 3772 |
| 123 | 20231207 | 171900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 124 | 20231207 | 171800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 125 | 20231207 | 171700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 126 | 20231207 | 171600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 127 | 20231207 | 171500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 128 | 20231207 | 171400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 129 | 20231207 | 171300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 130 | 20231207 | 171200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 131 | 20231207 | 171100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 132 | 20231207 | 171000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 133 | 20231207 | 170900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 134 | 20231207 | 170800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 135 | 20231207 | 170700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 136 | 20231207 | 170600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 137 | 20231207 | 170500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 138 | 20231207 | 170400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 139 | 20231207 | 170300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 140 | 20231207 | 170200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 141 | 20231207 | 170100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 142 | 20231207 | 170000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 143 | 20231207 | 165900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 144 | 20231207 | 165800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 145 | 20231207 | 165700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 146 | 20231207 | 165600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 147 | 20231207 | 165500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 148 | 20231207 | 165400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 149 | 20231207 | 165300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 150 | 20231207 | 165200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 151 | 20231207 | 165100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 152 | 20231207 | 165000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 3772 |
| 153 | 20231207 | 164900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 154 | 20231207 | 164800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 155 | 20231207 | 164700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 156 | 20231207 | 164600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 157 | 20231207 | 164500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 158 | 20231207 | 164400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 159 | 20231207 | 164300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 160 | 20231207 | 164200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 161 | 20231207 | 164100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 162 | 20231207 | 164000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 163 | 20231207 | 163900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 164 | 20231207 | 163800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 165 | 20231207 | 163700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 166 | 20231207 | 163600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 167 | 20231207 | 163500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 168 | 20231207 | 163400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 169 | 20231207 | 163300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 170 | 20231207 | 163200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 171 | 20231207 | 163100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 172 | 20231207 | 163000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 173 | 20231207 | 162900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 174 | 20231207 | 162800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 175 | 20231207 | 162700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 176 | 20231207 | 162600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 177 | 20231207 | 162500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 178 | 20231207 | 162400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 179 | 20231207 | 162300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 180 | 20231207 | 162200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 181 | 20231207 | 162100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 182 | 20231207 | 162000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 3772 |
| 183 | 20231207 | 161900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 184 | 20231207 | 161800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 185 | 20231207 | 161700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 186 | 20231207 | 161600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 187 | 20231207 | 161500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 188 | 20231207 | 161400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 189 | 20231207 | 161300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 190 | 20231207 | 161200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 191 | 20231207 | 161100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 192 | 20231207 | 161000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 193 | 20231207 | 160900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 194 | 20231207 | 160800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 195 | 20231207 | 160700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 196 | 20231207 | 160600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 197 | 20231207 | 160500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 198 | 20231207 | 160400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 199 | 20231207 | 160300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 200 | 20231207 | 160200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 201 | 20231207 | 160100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 202 | 20231207 | 160000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 203 | 20231207 | 155900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 204 | 20231207 | 155800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 205 | 20231207 | 155700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 206 | 20231207 | 155600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 207 | 20231207 | 155500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 208 | 20231207 | 155400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 209 | 20231207 | 155300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 210 | 20231207 | 155200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 211 | 20231207 | 155100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 212 | 20231207 | 155000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 3772 |
| 213 | 20231207 | 154900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 214 | 20231207 | 154800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 215 | 20231207 | 154700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 216 | 20231207 | 154600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 217 | 20231207 | 154500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 218 | 20231207 | 154400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 219 | 20231207 | 154300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 220 | 20231207 | 154200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 221 | 20231207 | 154100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 222 | 20231207 | 154000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 223 | 20231207 | 153900 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 224 | 20231207 | 153800 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 225 | 20231207 | 153700 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 226 | 20231207 | 153600 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 227 | 20231207 | 153500 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 228 | 20231207 | 153400 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 229 | 20231207 | 153300 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 230 | 20231207 | 153200 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 231 | 20231207 | 153100 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 232 | 20231207 | 153000 | 14403934200 | 138300 | 138300 | 138300 | 138300 | 3772 |
| 233 | 20231207 | 152900 | 13882266600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 234 | 20231207 | 152800 | 13882266600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 235 | 20231207 | 152700 | 13882266600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 236 | 20231207 | 152600 | 13882266600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 237 | 20231207 | 152500 | 13882266600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 238 | 20231207 | 152400 | 13882266600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 239 | 20231207 | 152300 | 13882266600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 240 | 20231207 | 152200 | 13882266600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 241 | 20231207 | 152100 | 13882266600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 242 | 20231207 | 152000 | 13882266600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 243 | 20231207 | 151900 | 13882266600 | 138100 | 138200 | 138200 | 138000 | 280 |
| 244 | 20231207 | 151800 | 13843597600 | 138200 | 138100 | 138200 | 138100 | 64 |
| 245 | 20231207 | 151700 | 13834754100 | 138200 | 138100 | 138200 | 138100 | 350 |
| 246 | 20231207 | 151600 | 13786415300 | 138100 | 138100 | 138200 | 138100 | 236 |
| 247 | 20231207 | 151500 | 13753823000 | 138200 | 138100 | 138200 | 138100 | 87 |
| 248 | 20231207 | 151400 | 13741804900 | 138200 | 138000 | 138200 | 138000 | 2313 |
| 249 | 20231207 | 151300 | 13422589400 | 138100 | 138000 | 138100 | 138000 | 119 |
| 250 | 20231207 | 151200 | 13406158100 | 138000 | 138100 | 138100 | 138000 | 148 |
| 251 | 20231207 | 151100 | 13385723700 | 138100 | 138000 | 138100 | 138000 | 77 |
| 252 | 20231207 | 151000 | 13375092300 | 138100 | 138000 | 138100 | 138000 | 79 |
| 253 | 20231207 | 150900 | 13364187800 | 138000 | 138200 | 138200 | 138000 | 552 |
| 254 | 20231207 | 150800 | 13287991400 | 138200 | 138200 | 138300 | 138200 | 167 |
| 255 | 20231207 | 150700 | 13264911700 | 138200 | 138100 | 138200 | 138100 | 486 |
| 256 | 20231207 | 150600 | 13197783600 | 138000 | 138000 | 138100 | 138000 | 70 |
| 257 | 20231207 | 150500 | 13188123100 | 138000 | 138100 | 138100 | 138000 | 139 |
| 258 | 20231207 | 150400 | 13168940500 | 138100 | 138100 | 138100 | 138000 | 43 |
| 259 | 20231207 | 150300 | 13163005900 | 138000 | 138100 | 138100 | 138000 | 253 |
| 260 | 20231207 | 150200 | 13128068500 | 138000 | 138000 | 138100 | 138000 | 465 |
| 261 | 20231207 | 150100 | 13063898000 | 138000 | 138100 | 138100 | 138000 | 461 |
| 262 | 20231207 | 150000 | 13000277800 | 138100 | 138100 | 138200 | 138000 | 1484 |
| 263 | 20231207 | 145900 | 12795448200 | 138200 | 138200 | 138300 | 138100 | 149 |
| 264 | 20231207 | 145800 | 12774862900 | 138300 | 138200 | 138300 | 138100 | 158 |
| 265 | 20231207 | 145700 | 12753027500 | 138200 | 138200 | 138300 | 138200 | 133 |
| 266 | 20231207 | 145600 | 12734645300 | 138200 | 138200 | 138300 | 138100 | 259 |
| 267 | 20231207 | 145500 | 12698859300 | 138200 | 138300 | 138300 | 138200 | 553 |
| 268 | 20231207 | 145400 | 12622410600 | 138300 | 138300 | 138400 | 138200 | 605 |
| 269 | 20231207 | 145300 | 12538740200 | 138200 | 138200 | 138300 | 138200 | 417 |
| 270 | 20231207 | 145200 | 12481091100 | 138200 | 138300 | 138400 | 138200 | 136 |
| 271 | 20231207 | 145100 | 12462282100 | 138400 | 138200 | 138400 | 138200 | 307 |
| 272 | 20231207 | 145000 | 12419830900 | 138200 | 138100 | 138300 | 138100 | 799 |
| 273 | 20231207 | 144900 | 12309413100 | 138200 | 138200 | 138200 | 138100 | 313 |
| 274 | 20231207 | 144800 | 12266164200 | 138300 | 138200 | 138300 | 138200 | 170 |
| 275 | 20231207 | 144700 | 12242665700 | 138300 | 138100 | 138300 | 138000 | 504 |
| 276 | 20231207 | 144600 | 12173041000 | 138100 | 138200 | 138200 | 138000 | 367 |
| 277 | 20231207 | 144500 | 12122371500 | 138100 | 137900 | 138200 | 137900 | 804 |
| 278 | 20231207 | 144400 | 12011368800 | 137800 | 137700 | 137800 | 137600 | 1023 |
| 279 | 20231207 | 144300 | 11870443600 | 137700 | 137800 | 137800 | 137600 | 366 |
| 280 | 20231207 | 144200 | 11820050300 | 137800 | 137700 | 137800 | 137700 | 119 |
| 281 | 20231207 | 144100 | 11803659100 | 137700 | 137800 | 137800 | 137600 | 84 |
| 282 | 20231207 | 144000 | 11792093200 | 137700 | 137900 | 137900 | 137700 | 387 |
| 283 | 20231207 | 143900 | 11738779200 | 137900 | 137800 | 137900 | 137800 | 137 |
| 284 | 20231207 | 143800 | 11719898100 | 137900 | 137800 | 137900 | 137800 | 23 |
| 285 | 20231207 | 143700 | 11716728400 | 137900 | 137900 | 137900 | 137800 | 185 |
| 286 | 20231207 | 143600 | 11691230300 | 137900 | 137500 | 138000 | 137500 | 607 |
| 287 | 20231207 | 143500 | 11607663900 | 137500 | 137700 | 137700 | 137500 | 1227 |
| 288 | 20231207 | 143400 | 11438908300 | 137700 | 137900 | 137900 | 137600 | 171 |
| 289 | 20231207 | 143300 | 11415349300 | 137900 | 138100 | 138100 | 137900 | 1227 |
| 290 | 20231207 | 143200 | 11246060100 | 138100 | 138000 | 138100 | 138000 | 129 |
| 291 | 20231207 | 143100 | 11228254300 | 138000 | 138100 | 138100 | 138000 | 247 |
| 292 | 20231207 | 143000 | 11194158400 | 138100 | 137500 | 138100 | 137500 | 1261 |
| 293 | 20231207 | 142900 | 11020439300 | 137600 | 137600 | 137600 | 137500 | 111 |
| 294 | 20231207 | 142800 | 11005170600 | 137600 | 137600 | 137600 | 137500 | 88 |
| 295 | 20231207 | 142700 | 10993066000 | 137600 | 137500 | 137600 | 137500 | 129 |
| 296 | 20231207 | 142600 | 10975324300 | 137600 | 137500 | 137600 | 137500 | 112 |
| 297 | 20231207 | 142500 | 10959921800 | 137500 | 137600 | 137600 | 137500 | 151 |
| 298 | 20231207 | 142400 | 10939159100 | 137500 | 137500 | 137500 | 137500 | 46 |
| 299 | 20231207 | 142300 | 10932834100 | 137600 | 137500 | 137600 | 137500 | 218 |
| 300 | 20231207 | 142200 | 10902853600 | 137500 | 137600 | 137600 | 137500 | 213 |
| 301 | 20231207 | 142100 | 10873566000 | 137500 | 137600 | 137600 | 137500 | 174 |
| 302 | 20231207 | 142000 | 10849638000 | 137600 | 137500 | 137600 | 137500 | 68 |
| 303 | 20231207 | 141900 | 10840286300 | 137600 | 137600 | 137600 | 137500 | 46 |
| 304 | 20231207 | 141800 | 10833960500 | 137500 | 137500 | 137600 | 137500 | 228 |
| 305 | 20231207 | 141700 | 10802609200 | 137600 | 137500 | 137600 | 137500 | 49 |
| 306 | 20231207 | 141600 | 10795870200 | 137600 | 137600 | 137600 | 137500 | 102 |
| 307 | 20231207 | 141500 | 10781844800 | 137500 | 137600 | 137600 | 137500 | 244 |
| 308 | 20231207 | 141400 | 10748292000 | 137600 | 137600 | 137600 | 137500 | 185 |
| 309 | 20231207 | 141300 | 10722850700 | 137600 | 137400 | 137600 | 137400 | 223 |
| 310 | 20231207 | 141200 | 10692192400 | 137600 | 137500 | 137600 | 137400 | 1893 |
| 311 | 20231207 | 141100 | 10431879400 | 137600 | 137700 | 137700 | 137600 | 630 |
| 312 | 20231207 | 141000 | 10345184700 | 137700 | 137700 | 137700 | 137600 | 97 |
| 313 | 20231207 | 140900 | 10331831200 | 137800 | 137700 | 137800 | 137700 | 591 |
| 314 | 20231207 | 140800 | 10250449000 | 137800 | 137700 | 137800 | 137700 | 7 |
| 315 | 20231207 | 140700 | 10249484800 | 137700 | 137700 | 137800 | 137700 | 179 |
| 316 | 20231207 | 140600 | 10224831500 | 137800 | 137700 | 137800 | 137700 | 220 |
| 317 | 20231207 | 140500 | 10194528700 | 137700 | 137700 | 137700 | 137700 | 56 |
| 318 | 20231207 | 140400 | 10186817500 | 137700 | 137800 | 137800 | 137700 | 115 |
| 319 | 20231207 | 140300 | 10170980700 | 137700 | 137800 | 137800 | 137700 | 132 |
| 320 | 20231207 | 140200 | 10152799500 | 137800 | 137800 | 137800 | 137800 | 130 |
| 321 | 20231207 | 140100 | 10134885500 | 137800 | 138000 | 138000 | 137800 | 116 |
| 322 | 20231207 | 140000 | 10118891000 | 137900 | 137800 | 138000 | 137800 | 104 |
| 323 | 20231207 | 135900 | 10104548600 | 137900 | 137900 | 138100 | 137900 | 94 |
| 324 | 20231207 | 135800 | 10091585200 | 137900 | 138000 | 138100 | 137900 | 412 |
| 325 | 20231207 | 135700 | 10034754100 | 137900 | 137900 | 137900 | 137900 | 47 |
| 326 | 20231207 | 135600 | 10028272800 | 137900 | 137800 | 138100 | 137800 | 1026 |
| 327 | 20231207 | 135500 | 9886809200 | 137800 | 137800 | 137800 | 137700 | 408 |
| 328 | 20231207 | 135400 | 9830589800 | 137800 | 137800 | 137900 | 137700 | 354 |
| 329 | 20231207 | 135300 | 9781808800 | 137800 | 137900 | 137900 | 137800 | 198 |
| 330 | 20231207 | 135200 | 9754520000 | 137800 | 137800 | 137800 | 137800 | 265 |
| 331 | 20231207 | 135100 | 9718003000 | 137800 | 137800 | 137900 | 137800 | 112 |
| 332 | 20231207 | 135000 | 9702568900 | 137900 | 137900 | 137900 | 137800 | 120 |
| 333 | 20231207 | 134900 | 9686027900 | 137900 | 137800 | 137900 | 137800 | 86 |
| 334 | 20231207 | 134800 | 9674176800 | 137800 | 137800 | 137800 | 137700 | 284 |
| 335 | 20231207 | 134700 | 9635058400 | 137900 | 138100 | 138200 | 137800 | 595 |
| 336 | 20231207 | 134600 | 9552958800 | 138200 | 137900 | 138200 | 137900 | 240 |
| 337 | 20231207 | 134500 | 9519840300 | 137900 | 137800 | 138000 | 137800 | 183 |
| 338 | 20231207 | 134400 | 9494606100 | 137800 | 137700 | 137800 | 137700 | 75 |
| 339 | 20231207 | 134300 | 9484275300 | 137700 | 137900 | 138000 | 137700 | 189 |
| 340 | 20231207 | 134200 | 9458224000 | 138000 | 138100 | 138100 | 138000 | 73 |
| 341 | 20231207 | 134100 | 9448148100 | 138000 | 138100 | 138100 | 137900 | 410 |
| 342 | 20231207 | 134000 | 9391550100 | 138200 | 138100 | 138200 | 138100 | 153 |
| 343 | 20231207 | 133900 | 9370418200 | 138200 | 138300 | 138300 | 138100 | 412 |
| 344 | 20231207 | 133800 | 9313475400 | 138200 | 138400 | 138400 | 138200 | 351 |
| 345 | 20231207 | 133700 | 9264924000 | 138400 | 138400 | 138500 | 138400 | 279 |
| 346 | 20231207 | 133600 | 9226295700 | 138500 | 138400 | 138600 | 138400 | 349 |
| 347 | 20231207 | 133500 | 9177971400 | 138400 | 138400 | 138400 | 138300 | 214 |
| 348 | 20231207 | 133400 | 9148359300 | 138400 | 138100 | 138400 | 138100 | 402 |
| 349 | 20231207 | 133300 | 9092787700 | 138100 | 138100 | 138200 | 138000 | 121 |
| 350 | 20231207 | 133200 | 9076079600 | 138100 | 138100 | 138200 | 138100 | 88 |
| 351 | 20231207 | 133100 | 9063926400 | 138100 | 137900 | 138100 | 137800 | 392 |
| 352 | 20231207 | 133000 | 9009821800 | 137800 | 137700 | 137900 | 137700 | 110 |
| 353 | 20231207 | 132900 | 8994660400 | 137900 | 137800 | 137900 | 137800 | 99 |
| 354 | 20231207 | 132800 | 8981013500 | 137900 | 137900 | 138000 | 137900 | 127 |
| 355 | 20231207 | 132700 | 8963495900 | 137900 | 137800 | 138000 | 137800 | 198 |
| 356 | 20231207 | 132600 | 8936187000 | 137700 | 137700 | 137800 | 137700 | 157 |
| 357 | 20231207 | 132500 | 8914568000 | 137700 | 137800 | 137800 | 137700 | 34 |
| 358 | 20231207 | 132400 | 8909883200 | 137800 | 137900 | 138000 | 137800 | 147 |
| 359 | 20231207 | 132300 | 8889616600 | 137900 | 137800 | 137900 | 137700 | 159 |
| 360 | 20231207 | 132200 | 8867705800 | 137900 | 137800 | 137900 | 137800 | 75 |
| 361 | 20231207 | 132100 | 8857364200 | 137900 | 137800 | 137900 | 137700 | 203 |
| 362 | 20231207 | 132000 | 8829391600 | 137900 | 137900 | 137900 | 137900 | 129 |
| 363 | 20231207 | 131900 | 8811602500 | 137900 | 137800 | 137900 | 137800 | 33 |
| 364 | 20231207 | 131800 | 8807052700 | 137900 | 138000 | 138000 | 137900 | 146 |
| 365 | 20231207 | 131700 | 8786917200 | 138000 | 137900 | 138000 | 137900 | 114 |
| 366 | 20231207 | 131600 | 8771192400 | 138000 | 137700 | 138000 | 137700 | 125 |
| 367 | 20231207 | 131500 | 8753966600 | 137700 | 137800 | 137800 | 137700 | 191 |
| 368 | 20231207 | 131400 | 8727661200 | 137700 | 137900 | 137900 | 137700 | 154 |
| 369 | 20231207 | 131300 | 8706442400 | 137900 | 137900 | 137900 | 137800 | 136 |
| 370 | 20231207 | 131200 | 8687691000 | 137900 | 137800 | 137900 | 137800 | 85 |
| 371 | 20231207 | 131100 | 8675977800 | 137900 | 137900 | 137900 | 137800 | 82 |
| 372 | 20231207 | 131000 | 8664670900 | 137800 | 137900 | 137900 | 137800 | 96 |
| 373 | 20231207 | 130900 | 8651435900 | 137800 | 137900 | 138000 | 137800 | 121 |
| 374 | 20231207 | 130800 | 8634753600 | 137900 | 137900 | 138000 | 137900 | 105 |
| 375 | 20231207 | 130700 | 8620272900 | 138000 | 137900 | 138000 | 137900 | 160 |
| 376 | 20231207 | 130600 | 8598208600 | 137800 | 137900 | 137900 | 137700 | 117 |
| 377 | 20231207 | 130500 | 8582086000 | 137800 | 137700 | 137900 | 137600 | 244 |
| 378 | 20231207 | 130400 | 8548478100 | 137700 | 137700 | 137700 | 137700 | 48 |
| 379 | 20231207 | 130300 | 8541868500 | 137800 | 137900 | 137900 | 137600 | 200 |
| 380 | 20231207 | 130200 | 8514327200 | 137800 | 137800 | 137800 | 137800 | 134 |
| 381 | 20231207 | 130100 | 8495862000 | 137900 | 137700 | 137900 | 137600 | 132 |
| 382 | 20231207 | 130000 | 8477682500 | 137600 | 137700 | 137700 | 137500 | 221 |
| 383 | 20231207 | 125900 | 8447276100 | 137600 | 137600 | 137800 | 137600 | 79 |
| 384 | 20231207 | 125800 | 8436405100 | 137800 | 137700 | 137900 | 137700 | 143 |
| 385 | 20231207 | 125700 | 8416711000 | 137500 | 137600 | 137700 | 137500 | 70 |
| 386 | 20231207 | 125600 | 8407081800 | 137700 | 137600 | 137700 | 137500 | 148 |
| 387 | 20231207 | 125500 | 8386720300 | 137600 | 137500 | 137600 | 137500 | 87 |
| 388 | 20231207 | 125400 | 8374753600 | 137600 | 137500 | 137600 | 137500 | 97 |
| 389 | 20231207 | 125300 | 8361412000 | 137500 | 137500 | 137600 | 137500 | 193 |
| 390 | 20231207 | 125200 | 8334874300 | 137600 | 137600 | 137600 | 137500 | 19 |
| 391 | 20231207 | 125100 | 8332261500 | 137600 | 137700 | 137700 | 137600 | 112 |
| 392 | 20231207 | 125000 | 8316848900 | 137600 | 137500 | 137800 | 137500 | 185 |
| 393 | 20231207 | 124900 | 8291407800 | 137600 | 137600 | 137800 | 137600 | 120 |
| 394 | 20231207 | 124800 | 8274893400 | 137600 | 137900 | 137900 | 137600 | 215 |
| 395 | 20231207 | 124700 | 8245256900 | 137900 | 137600 | 137900 | 137500 | 569 |
| 396 | 20231207 | 124600 | 8166905800 | 137700 | 137700 | 137700 | 137600 | 99 |
| 397 | 20231207 | 124500 | 8153280400 | 137600 | 137600 | 137700 | 137500 | 144 |
| 398 | 20231207 | 124400 | 8133476500 | 137700 | 137600 | 137700 | 137500 | 186 |
| 399 | 20231207 | 124300 | 8107885000 | 137500 | 137500 | 137700 | 137500 | 226 |
| 400 | 20231207 | 124200 | 8076795900 | 137500 | 137500 | 137500 | 137500 | 195 |
| 401 | 20231207 | 124100 | 8049983400 | 137500 | 137500 | 137600 | 137500 | 130 |
| 402 | 20231207 | 124000 | 8032108000 | 137600 | 137600 | 137700 | 137600 | 118 |
| 403 | 20231207 | 123900 | 8015869800 | 137600 | 137500 | 137600 | 137500 | 158 |
| 404 | 20231207 | 123800 | 7994130000 | 137600 | 137600 | 137600 | 137600 | 4 |
| 405 | 20231207 | 123700 | 7993579600 | 137600 | 137600 | 137700 | 137500 | 177 |
| 406 | 20231207 | 123600 | 7969235100 | 137600 | 137500 | 137600 | 137500 | 133 |
| 407 | 20231207 | 123500 | 7950945400 | 137500 | 137600 | 137600 | 137500 | 70 |
| 408 | 20231207 | 123400 | 7941315100 | 137500 | 137500 | 137600 | 137500 | 132 |
| 409 | 20231207 | 123300 | 7923164600 | 137400 | 137700 | 137800 | 137400 | 281 |
| 410 | 20231207 | 123200 | 7884515000 | 137800 | 137800 | 137800 | 137700 | 82 |
| 411 | 20231207 | 123100 | 7873222000 | 137700 | 137800 | 137900 | 137700 | 168 |
| 412 | 20231207 | 123000 | 7850070500 | 137800 | 137700 | 137800 | 137700 | 137 |
| 413 | 20231207 | 122900 | 7831195800 | 137800 | 137600 | 137800 | 137600 | 130 |
| 414 | 20231207 | 122800 | 7813293900 | 137600 | 137600 | 137600 | 137500 | 119 |
| 415 | 20231207 | 122700 | 7796923000 | 137600 | 137600 | 137700 | 137600 | 115 |
| 416 | 20231207 | 122600 | 7781095700 | 137700 | 137500 | 137700 | 137400 | 267 |
| 417 | 20231207 | 122500 | 7744389700 | 137500 | 137400 | 137600 | 137400 | 267 |
| 418 | 20231207 | 122400 | 7707685400 | 137300 | 137500 | 137500 | 137300 | 91 |
| 419 | 20231207 | 122300 | 7695186100 | 137500 | 137300 | 137500 | 137300 | 166 |
| 420 | 20231207 | 122200 | 7672379000 | 137400 | 137400 | 137500 | 137400 | 74 |
| 421 | 20231207 | 122100 | 7662211200 | 137500 | 137300 | 137500 | 137300 | 104 |
| 422 | 20231207 | 122000 | 7647919400 | 137200 | 137100 | 137200 | 137100 | 67 |
| 423 | 20231207 | 121900 | 7638732500 | 137000 | 137000 | 137100 | 137000 | 79 |
| 424 | 20231207 | 121800 | 7627907500 | 137000 | 137100 | 137200 | 137000 | 235 |
| 425 | 20231207 | 121700 | 7595704800 | 137000 | 137000 | 137000 | 136900 | 92 |
| 426 | 20231207 | 121600 | 7583103100 | 137000 | 137000 | 137100 | 136800 | 343 |
| 427 | 20231207 | 121500 | 7536160100 | 137000 | 136800 | 137000 | 136800 | 266 |
| 428 | 20231207 | 121400 | 7499755000 | 136800 | 136800 | 136900 | 136700 | 117 |
| 429 | 20231207 | 121300 | 7483742600 | 136900 | 136900 | 137000 | 136700 | 227 |
| 430 | 20231207 | 121200 | 7452668700 | 136900 | 136800 | 136900 | 136800 | 282 |
| 431 | 20231207 | 121100 | 7414079700 | 136900 | 136900 | 136900 | 136800 | 105 |
| 432 | 20231207 | 121000 | 7399708700 | 137000 | 136900 | 137000 | 136900 | 126 |
| 433 | 20231207 | 120900 | 7382451900 | 136900 | 137000 | 137300 | 136900 | 157 |
| 434 | 20231207 | 120800 | 7360940900 | 137000 | 137000 | 137000 | 136900 | 313 |
| 435 | 20231207 | 120700 | 7318075200 | 137000 | 137000 | 137100 | 137000 | 160 |
| 436 | 20231207 | 120600 | 7296152500 | 136900 | 137100 | 137100 | 136900 | 76 |
| 437 | 20231207 | 120500 | 7285740300 | 137100 | 137100 | 137100 | 137000 | 68 |
| 438 | 20231207 | 120400 | 7276418500 | 137000 | 137200 | 137200 | 136900 | 217 |
| 439 | 20231207 | 120300 | 7246683800 | 137100 | 137500 | 137600 | 137100 | 282 |
| 440 | 20231207 | 120200 | 7207975300 | 137600 | 137400 | 137600 | 137300 | 233 |
| 441 | 20231207 | 120100 | 7175953700 | 137400 | 137100 | 137400 | 137100 | 327 |
| 442 | 20231207 | 120000 | 7131102000 | 137200 | 137000 | 137200 | 137000 | 198 |
| 443 | 20231207 | 115900 | 7103967600 | 137000 | 137000 | 137000 | 137000 | 114 |
| 444 | 20231207 | 115800 | 7088349600 | 136900 | 136900 | 137100 | 136900 | 254 |
| 445 | 20231207 | 115700 | 7053546000 | 136800 | 136800 | 136800 | 136800 | 105 |
| 446 | 20231207 | 115600 | 7039182000 | 136800 | 136900 | 137000 | 136800 | 273 |
| 447 | 20231207 | 115500 | 7001808000 | 136900 | 136800 | 136900 | 136800 | 104 |
| 448 | 20231207 | 115400 | 6987580300 | 136800 | 136800 | 136900 | 136700 | 86 |
| 449 | 20231207 | 115300 | 6975816800 | 136900 | 136900 | 137000 | 136800 | 562 |
| 450 | 20231207 | 115200 | 6898877000 | 136900 | 137000 | 137100 | 136900 | 182 |
| 451 | 20231207 | 115100 | 6873949700 | 137000 | 137000 | 137000 | 136900 | 128 |
| 452 | 20231207 | 115000 | 6856418200 | 136900 | 136900 | 137000 | 136900 | 76 |
| 453 | 20231207 | 114900 | 6846010600 | 137000 | 137100 | 137100 | 137000 | 172 |
| 454 | 20231207 | 114800 | 6822445100 | 137000 | 137000 | 137100 | 136900 | 215 |
| 455 | 20231207 | 114700 | 6792996200 | 137000 | 137000 | 137100 | 136900 | 77 |
| 456 | 20231207 | 114600 | 6782449200 | 136900 | 136900 | 137000 | 136900 | 160 |
| 457 | 20231207 | 114500 | 6760541300 | 136900 | 137000 | 137000 | 136800 | 186 |
| 458 | 20231207 | 114400 | 6735076400 | 136900 | 136800 | 136900 | 136700 | 167 |
| 459 | 20231207 | 114300 | 6712237500 | 136800 | 136700 | 136900 | 136600 | 701 |
| 460 | 20231207 | 114200 | 6616455900 | 136600 | 136700 | 136800 | 136600 | 86 |
| 461 | 20231207 | 114100 | 6604699200 | 136700 | 136700 | 136700 | 136700 | 164 |
| 462 | 20231207 | 114000 | 6582280400 | 136700 | 136700 | 136700 | 136500 | 191 |
| 463 | 20231207 | 113900 | 6556193200 | 136600 | 136600 | 136800 | 136600 | 155 |
| 464 | 20231207 | 113800 | 6535009700 | 136600 | 136600 | 136700 | 136400 | 292 |
| 465 | 20231207 | 113700 | 6495145900 | 136600 | 136500 | 136700 | 136400 | 319 |
| 466 | 20231207 | 113600 | 6451574700 | 136500 | 136500 | 136600 | 136500 | 240 |
| 467 | 20231207 | 113500 | 6418805900 | 136600 | 136500 | 136600 | 136500 | 48 |
| 468 | 20231207 | 113400 | 6412250300 | 136500 | 136500 | 136600 | 136500 | 189 |
| 469 | 20231207 | 113300 | 6386449200 | 136600 | 136400 | 136600 | 136400 | 347 |
| 470 | 20231207 | 113200 | 6339072700 | 136500 | 136300 | 136500 | 136300 | 142 |
| 471 | 20231207 | 113100 | 6319696400 | 136300 | 136400 | 136500 | 136300 | 149 |
| 472 | 20231207 | 113000 | 6299379200 | 136400 | 136300 | 136400 | 136300 | 215 |
| 473 | 20231207 | 112900 | 6270070400 | 136400 | 136400 | 136400 | 136300 | 110 |
| 474 | 20231207 | 112800 | 6255066500 | 136400 | 136400 | 136500 | 136400 | 178 |
| 475 | 20231207 | 112700 | 6230778400 | 136400 | 136400 | 136400 | 136300 | 269 |
| 476 | 20231207 | 112600 | 6194096800 | 136500 | 136500 | 136500 | 136400 | 43 |
| 477 | 20231207 | 112500 | 6188227400 | 136500 | 136300 | 136600 | 136300 | 318 |
| 478 | 20231207 | 112400 | 6144855500 | 136300 | 136300 | 136400 | 136300 | 74 |
| 479 | 20231207 | 112300 | 6134768800 | 136300 | 136400 | 136400 | 136300 | 139 |
| 480 | 20231207 | 112200 | 6115816700 | 136400 | 136400 | 136500 | 136300 | 137 |
| 481 | 20231207 | 112100 | 6097131900 | 136400 | 136300 | 136400 | 136300 | 209 |
| 482 | 20231207 | 112000 | 6068638100 | 136300 | 136500 | 136500 | 136300 | 173 |
| 483 | 20231207 | 111900 | 6045044900 | 136400 | 136500 | 136700 | 136400 | 251 |
| 484 | 20231207 | 111800 | 6010791100 | 136700 | 136600 | 136700 | 136500 | 123 |
| 485 | 20231207 | 111700 | 5993990300 | 136600 | 136900 | 137000 | 136600 | 222 |
| 486 | 20231207 | 111600 | 5963630100 | 136900 | 136700 | 136900 | 136600 | 138 |
| 487 | 20231207 | 111500 | 5944764700 | 136700 | 136700 | 136800 | 136700 | 137 |
| 488 | 20231207 | 111400 | 5926036700 | 136700 | 136600 | 136800 | 136600 | 264 |
| 489 | 20231207 | 111300 | 5889941900 | 136700 | 136600 | 136800 | 136500 | 200 |
| 490 | 20231207 | 111200 | 5862603800 | 136700 | 136700 | 136700 | 136600 | 93 |
| 491 | 20231207 | 111100 | 5849897600 | 136700 | 136800 | 136900 | 136700 | 234 |
| 492 | 20231207 | 111000 | 5817900200 | 136800 | 136800 | 136800 | 136500 | 224 |
| 493 | 20231207 | 110900 | 5787287500 | 136600 | 136800 | 136800 | 136600 | 191 |
| 494 | 20231207 | 110800 | 5761178400 | 136800 | 136900 | 136900 | 136800 | 273 |
| 495 | 20231207 | 110700 | 5723808800 | 136900 | 137000 | 137000 | 136900 | 71 |
| 496 | 20231207 | 110600 | 5714087900 | 136900 | 137100 | 137200 | 136900 | 138 |
| 497 | 20231207 | 110500 | 5695182900 | 137100 | 136900 | 137100 | 136900 | 206 |
| 498 | 20231207 | 110400 | 5666966300 | 137100 | 137000 | 137100 | 137000 | 127 |
| 499 | 20231207 | 110300 | 5649565800 | 137200 | 137200 | 137200 | 137000 | 171 |
| 500 | 20231207 | 110200 | 5626116400 | 137100 | 137100 | 137300 | 137100 | 183 |
| 501 | 20231207 | 110100 | 5601010800 | 137200 | 137200 | 137300 | 137100 | 194 |
| 502 | 20231207 | 110000 | 5574395000 | 137200 | 136900 | 137300 | 136900 | 257 |
| 503 | 20231207 | 105900 | 5539159000 | 137000 | 136800 | 137100 | 136800 | 304 |
| 504 | 20231207 | 105800 | 5497517300 | 136900 | 136800 | 137000 | 136700 | 174 |
| 505 | 20231207 | 105700 | 5473702600 | 136700 | 136400 | 136700 | 136400 | 234 |
| 506 | 20231207 | 105600 | 5441760700 | 136400 | 136300 | 136400 | 136300 | 222 |
| 507 | 20231207 | 105500 | 5411492300 | 136300 | 136300 | 136400 | 136300 | 224 |
| 508 | 20231207 | 105400 | 5380960000 | 136300 | 136300 | 136300 | 136200 | 261 |
| 509 | 20231207 | 105300 | 5345386700 | 136300 | 136300 | 136400 | 136200 | 520 |
| 510 | 20231207 | 105200 | 5274500700 | 136400 | 136500 | 136800 | 136400 | 245 |
| 511 | 20231207 | 105100 | 5241044500 | 136500 | 136500 | 136500 | 136500 | 60 |
| 512 | 20231207 | 105000 | 5232854500 | 136600 | 136500 | 136600 | 136500 | 211 |
| 513 | 20231207 | 104900 | 5204046300 | 136500 | 136600 | 136600 | 136300 | 363 |
| 514 | 20231207 | 104800 | 5154527400 | 136700 | 136700 | 136800 | 136700 | 130 |
| 515 | 20231207 | 104700 | 5136752900 | 136700 | 136900 | 136900 | 136700 | 85 |
| 516 | 20231207 | 104600 | 5125127800 | 137000 | 137000 | 137000 | 137000 | 293 |
| 517 | 20231207 | 104500 | 5084986800 | 137100 | 137000 | 137100 | 137000 | 58 |
| 518 | 20231207 | 104400 | 5077040600 | 137000 | 137200 | 137200 | 137000 | 50 |
| 519 | 20231207 | 104300 | 5070189500 | 137300 | 137300 | 137300 | 137000 | 320 |
| 520 | 20231207 | 104200 | 5026273400 | 137100 | 136800 | 137200 | 136700 | 380 |
| 521 | 20231207 | 104100 | 4974208000 | 136800 | 137100 | 137100 | 136700 | 637 |
| 522 | 20231207 | 104000 | 4887008600 | 137000 | 137100 | 137100 | 137000 | 175 |
| 523 | 20231207 | 103900 | 4863027900 | 137100 | 137100 | 137400 | 137100 | 191 |
| 524 | 20231207 | 103800 | 4836827500 | 137100 | 136700 | 137100 | 136700 | 306 |
| 525 | 20231207 | 103700 | 4794929800 | 136700 | 136800 | 136800 | 136700 | 110 |
| 526 | 20231207 | 103600 | 4779886400 | 136800 | 137000 | 137000 | 136800 | 198 |
| 527 | 20231207 | 103500 | 4752775500 | 136800 | 136600 | 136900 | 136600 | 280 |
| 528 | 20231207 | 103400 | 4714491400 | 136700 | 136600 | 136700 | 136600 | 50 |
| 529 | 20231207 | 103300 | 4707658900 | 136700 | 136500 | 136700 | 136400 | 358 |
| 530 | 20231207 | 103200 | 4658773400 | 136500 | 136300 | 136500 | 136300 | 129 |
| 531 | 20231207 | 103100 | 4641169800 | 136400 | 136400 | 136400 | 136400 | 284 |
| 532 | 20231207 | 103000 | 4602432200 | 136500 | 136500 | 136500 | 136400 | 261 |
| 533 | 20231207 | 102900 | 4566828300 | 136500 | 136400 | 136500 | 136400 | 61 |
| 534 | 20231207 | 102800 | 4558505600 | 136500 | 136500 | 136600 | 136500 | 215 |
| 535 | 20231207 | 102700 | 4529157500 | 136500 | 136600 | 136700 | 136500 | 346 |
| 536 | 20231207 | 102600 | 4481904500 | 136700 | 136600 | 136700 | 136600 | 184 |
| 537 | 20231207 | 102500 | 4456766300 | 136700 | 136700 | 136800 | 136600 | 189 |
| 538 | 20231207 | 102400 | 4430933800 | 136600 | 136800 | 136800 | 136600 | 282 |
| 539 | 20231207 | 102300 | 4392373000 | 136800 | 136900 | 136900 | 136800 | 231 |
| 540 | 20231207 | 102200 | 4360760700 | 136900 | 136500 | 136900 | 136500 | 279 |
| 541 | 20231207 | 102100 | 4322614500 | 136500 | 136700 | 136800 | 136500 | 184 |
| 542 | 20231207 | 102000 | 4297464600 | 136800 | 136700 | 136800 | 136700 | 114 |
| 543 | 20231207 | 101900 | 4281880400 | 136700 | 136400 | 137000 | 136400 | 293 |
| 544 | 20231207 | 101800 | 4241825500 | 136400 | 136300 | 136500 | 136300 | 574 |
| 545 | 20231207 | 101700 | 4163551100 | 136400 | 136500 | 136500 | 136400 | 347 |
| 546 | 20231207 | 101600 | 4116218000 | 136500 | 136500 | 136500 | 136400 | 160 |
| 547 | 20231207 | 101500 | 4094384700 | 136500 | 136500 | 136600 | 136500 | 207 |
| 548 | 20231207 | 101400 | 4066124700 | 136500 | 136600 | 136600 | 136400 | 143 |
| 549 | 20231207 | 101300 | 4046612500 | 136600 | 136600 | 136600 | 136500 | 226 |
| 550 | 20231207 | 101200 | 4015747200 | 136600 | 136400 | 136600 | 136300 | 300 |
| 551 | 20231207 | 101100 | 3974799300 | 136400 | 136500 | 136500 | 136400 | 269 |
| 552 | 20231207 | 101000 | 3938094200 | 136500 | 136300 | 136500 | 136300 | 55 |
| 553 | 20231207 | 100900 | 3930591400 | 136300 | 136200 | 136300 | 136100 | 175 |
| 554 | 20231207 | 100800 | 3906742300 | 136200 | 136400 | 136500 | 136100 | 1164 |
| 555 | 20231207 | 100700 | 3748197700 | 136400 | 136200 | 136400 | 136200 | 166 |
| 556 | 20231207 | 100600 | 3725564700 | 136200 | 136200 | 136300 | 136100 | 433 |
| 557 | 20231207 | 100500 | 3666582000 | 136200 | 136300 | 136300 | 136200 | 517 |
| 558 | 20231207 | 100400 | 3596141700 | 136300 | 136600 | 136600 | 136300 | 261 |
| 559 | 20231207 | 100300 | 3560526200 | 136500 | 136700 | 136700 | 136500 | 438 |
| 560 | 20231207 | 100200 | 3500728700 | 136700 | 136700 | 136800 | 136600 | 154 |
| 561 | 20231207 | 100100 | 3479677900 | 136800 | 136900 | 137000 | 136500 | 722 |
| 562 | 20231207 | 100000 | 3380967900 | 136900 | 137000 | 137000 | 136900 | 124 |
| 563 | 20231207 | 095900 | 3363991200 | 136900 | 136800 | 136900 | 136800 | 174 |
| 564 | 20231207 | 095800 | 3340181000 | 136800 | 136900 | 137000 | 136800 | 239 |
| 565 | 20231207 | 095700 | 3307466300 | 136900 | 137000 | 137100 | 136900 | 249 |
| 566 | 20231207 | 095600 | 3273356300 | 137000 | 137000 | 137100 | 137000 | 107 |
| 567 | 20231207 | 095500 | 3258695200 | 137000 | 137200 | 137300 | 137000 | 132 |
| 568 | 20231207 | 095400 | 3240594600 | 137200 | 137300 | 137700 | 137200 | 682 |
| 569 | 20231207 | 095300 | 3146972800 | 137300 | 137300 | 137300 | 137200 | 138 |
| 570 | 20231207 | 095200 | 3128030700 | 137300 | 137400 | 137400 | 137200 | 336 |
| 571 | 20231207 | 095100 | 3081892200 | 137500 | 137500 | 137500 | 137500 | 147 |
| 572 | 20231207 | 095000 | 3061679700 | 137500 | 137700 | 137700 | 137400 | 219 |
| 573 | 20231207 | 094900 | 3031559400 | 137700 | 137800 | 138000 | 137700 | 223 |
| 574 | 20231207 | 094800 | 3000836900 | 137900 | 137600 | 137900 | 137600 | 141 |
| 575 | 20231207 | 094700 | 2981413500 | 137600 | 137700 | 137800 | 137600 | 130 |
| 576 | 20231207 | 094600 | 2963518200 | 137700 | 138000 | 138000 | 137700 | 167 |
| 577 | 20231207 | 094500 | 2940514800 | 137800 | 137500 | 137900 | 137400 | 270 |
| 578 | 20231207 | 094400 | 2903361200 | 137500 | 137400 | 137500 | 137400 | 207 |
| 579 | 20231207 | 094300 | 2874916000 | 137400 | 137400 | 137500 | 137400 | 104 |
| 580 | 20231207 | 094200 | 2860626000 | 137500 | 137400 | 137500 | 137400 | 90 |
| 581 | 20231207 | 094100 | 2848257700 | 137400 | 137500 | 137500 | 137300 | 120 |
| 582 | 20231207 | 094000 | 2831772700 | 137500 | 137100 | 137500 | 137100 | 412 |
| 583 | 20231207 | 093900 | 2775227100 | 136900 | 137100 | 137100 | 136700 | 418 |
| 584 | 20231207 | 093800 | 2717988900 | 137000 | 137000 | 137100 | 137000 | 108 |
| 585 | 20231207 | 093700 | 2703192600 | 137000 | 137100 | 137100 | 137000 | 304 |
| 586 | 20231207 | 093600 | 2661541400 | 137100 | 137200 | 137200 | 137100 | 311 |
| 587 | 20231207 | 093500 | 2618889200 | 137200 | 137200 | 137300 | 137100 | 124 |
| 588 | 20231207 | 093400 | 2601876500 | 137200 | 137200 | 137400 | 137200 | 68 |
| 589 | 20231207 | 093300 | 2592538900 | 137200 | 137200 | 137200 | 137000 | 67 |
| 590 | 20231207 | 093200 | 2583351400 | 137200 | 136700 | 137300 | 136700 | 871 |
| 591 | 20231207 | 093100 | 2464088500 | 136700 | 136900 | 137000 | 136700 | 246 |
| 592 | 20231207 | 093000 | 2430423900 | 136900 | 137000 | 137000 | 136900 | 159 |
| 593 | 20231207 | 092900 | 2408642700 | 137000 | 137200 | 137200 | 136900 | 623 |
| 594 | 20231207 | 092800 | 2323268700 | 137200 | 137100 | 137200 | 137100 | 102 |
| 595 | 20231207 | 092700 | 2309280100 | 137100 | 137800 | 137800 | 137100 | 268 |
| 596 | 20231207 | 092600 | 2272452000 | 137700 | 138100 | 138100 | 137700 | 110 |
| 597 | 20231207 | 092500 | 2257293600 | 137800 | 138500 | 138500 | 137800 | 484 |
| 598 | 20231207 | 092400 | 2190384400 | 138500 | 138000 | 138500 | 138000 | 77 |
| 599 | 20231207 | 092300 | 2179735300 | 137900 | 138000 | 138000 | 137700 | 110 |
| 600 | 20231207 | 092200 | 2164574700 | 138100 | 137900 | 138700 | 137500 | 635 |
| 601 | 20231207 | 092100 | 2076885700 | 138000 | 137400 | 138600 | 137400 | 1181 |
| 602 | 20231207 | 092000 | 1913860000 | 138000 | 137200 | 138000 | 137100 | 1559 |
| 603 | 20231207 | 091900 | 1699539600 | 137200 | 137200 | 137300 | 137200 | 102 |
| 604 | 20231207 | 091800 | 1685544800 | 137300 | 136400 | 137300 | 136400 | 559 |
| 605 | 20231207 | 091700 | 1609105000 | 136300 | 136400 | 136400 | 136300 | 45 |
| 606 | 20231207 | 091600 | 1602969200 | 136400 | 136600 | 136700 | 136300 | 618 |
| 607 | 20231207 | 091500 | 1518564300 | 136600 | 136800 | 136900 | 136600 | 245 |
| 608 | 20231207 | 091400 | 1485064900 | 136700 | 136400 | 136900 | 136400 | 279 |
| 609 | 20231207 | 091300 | 1446940300 | 136400 | 136300 | 136700 | 136300 | 274 |
| 610 | 20231207 | 091200 | 1409550100 | 136300 | 136400 | 136400 | 136200 | 432 |
| 611 | 20231207 | 091100 | 1350633400 | 136500 | 136800 | 136900 | 136500 | 168 |
| 612 | 20231207 | 091000 | 1327672000 | 136800 | 137100 | 137200 | 136800 | 541 |
| 613 | 20231207 | 090900 | 1253527800 | 137200 | 136900 | 137200 | 136500 | 237 |
| 614 | 20231207 | 090800 | 1221078400 | 136900 | 136100 | 136900 | 136100 | 548 |
| 615 | 20231207 | 090700 | 1146255600 | 136100 | 136100 | 136200 | 136000 | 544 |
| 616 | 20231207 | 090600 | 1072241300 | 136100 | 136100 | 136200 | 136100 | 692 |
| 617 | 20231207 | 090500 | 978041200 | 136200 | 136200 | 136300 | 136100 | 1044 |
| 618 | 20231207 | 090400 | 835897700 | 136200 | 136500 | 136600 | 136200 | 1173 |
| 619 | 20231207 | 090300 | 675988900 | 136400 | 136400 | 136600 | 136300 | 826 |
| 620 | 20231207 | 090200 | 563340100 | 136400 | 136500 | 136500 | 136000 | 836 |
| 621 | 20231207 | 090100 | 449393500 | 136500 | 136200 | 137800 | 136200 | 837 |
| 622 | 20231207 | 090000 | 335003200 | 136300 | 137800 | 137800 | 136200 | 2442 |