35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 190300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 15060 |
| 3 | 20231201 | 190200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 4 | 20231201 | 190100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 5 | 20231201 | 190000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 6 | 20231201 | 185900 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 7 | 20231201 | 185800 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 8 | 20231201 | 185700 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 9 | 20231201 | 185600 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 10 | 20231201 | 185500 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 11 | 20231201 | 185400 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 12 | 20231201 | 185300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 13 | 20231201 | 185200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 14 | 20231201 | 185100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 15 | 20231201 | 185000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 16 | 20231201 | 184900 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 17 | 20231201 | 184800 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 18 | 20231201 | 184700 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 19 | 20231201 | 184600 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 20 | 20231201 | 184500 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 21 | 20231201 | 184400 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 22 | 20231201 | 184300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 23 | 20231201 | 184200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 24 | 20231201 | 184100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 25 | 20231201 | 184000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 26 | 20231201 | 183900 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 27 | 20231201 | 183800 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 28 | 20231201 | 183700 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 29 | 20231201 | 183600 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 30 | 20231201 | 183500 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 31 | 20231201 | 183400 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 32 | 20231201 | 183300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 15060 |
| 33 | 20231201 | 183200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 34 | 20231201 | 183100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 35 | 20231201 | 183000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 36 | 20231201 | 182900 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 37 | 20231201 | 182800 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 38 | 20231201 | 182700 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 39 | 20231201 | 182600 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 40 | 20231201 | 182500 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 41 | 20231201 | 182400 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 42 | 20231201 | 182300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 43 | 20231201 | 182200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 44 | 20231201 | 182100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 45 | 20231201 | 182000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 46 | 20231201 | 181900 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 47 | 20231201 | 181800 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 48 | 20231201 | 181700 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 49 | 20231201 | 181600 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 50 | 20231201 | 181500 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 51 | 20231201 | 181400 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 52 | 20231201 | 181300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 53 | 20231201 | 181200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 54 | 20231201 | 181100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 55 | 20231201 | 181000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 56 | 20231201 | 180900 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 57 | 20231201 | 180800 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 58 | 20231201 | 180700 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 59 | 20231201 | 180600 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 60 | 20231201 | 180500 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 61 | 20231201 | 180400 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 62 | 20231201 | 180300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 15060 |
| 63 | 20231201 | 180200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 64 | 20231201 | 180100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 65 | 20231201 | 180000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 66 | 20231201 | 175900 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 67 | 20231201 | 175800 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 68 | 20231201 | 175700 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 69 | 20231201 | 175600 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 70 | 20231201 | 175500 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 71 | 20231201 | 175400 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 72 | 20231201 | 175300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 73 | 20231201 | 175200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 74 | 20231201 | 175100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 75 | 20231201 | 175000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 76 | 20231201 | 174900 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 77 | 20231201 | 174800 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 78 | 20231201 | 174700 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 79 | 20231201 | 174600 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 80 | 20231201 | 174500 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 81 | 20231201 | 174400 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 82 | 20231201 | 174300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 83 | 20231201 | 174200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 84 | 20231201 | 174100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 85 | 20231201 | 174000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 86 | 20231201 | 173900 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 87 | 20231201 | 173800 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 88 | 20231201 | 173700 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 89 | 20231201 | 173600 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 90 | 20231201 | 173500 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 91 | 20231201 | 173400 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 92 | 20231201 | 173300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 15060 |
| 93 | 20231201 | 173200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 94 | 20231201 | 173100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 95 | 20231201 | 173000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 96 | 20231201 | 172900 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 97 | 20231201 | 172800 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 98 | 20231201 | 172700 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 99 | 20231201 | 172600 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 100 | 20231201 | 172500 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 101 | 20231201 | 172400 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 102 | 20231201 | 172300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 103 | 20231201 | 172200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 104 | 20231201 | 172100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 105 | 20231201 | 172000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 106 | 20231201 | 171900 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 107 | 20231201 | 171800 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 108 | 20231201 | 171700 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 109 | 20231201 | 171600 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 110 | 20231201 | 171500 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 111 | 20231201 | 171400 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 112 | 20231201 | 171300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 113 | 20231201 | 171200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 114 | 20231201 | 171100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 115 | 20231201 | 171000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 116 | 20231201 | 170900 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 117 | 20231201 | 170800 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 118 | 20231201 | 170700 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 119 | 20231201 | 170600 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 120 | 20231201 | 170500 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 121 | 20231201 | 170400 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 122 | 20231201 | 170300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 15060 |
| 123 | 20231201 | 170200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 124 | 20231201 | 170100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 125 | 20231201 | 170000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 126 | 20231201 | 165900 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 127 | 20231201 | 165800 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 128 | 20231201 | 165700 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 129 | 20231201 | 165600 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 130 | 20231201 | 165500 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 131 | 20231201 | 165400 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 132 | 20231201 | 165300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 133 | 20231201 | 165200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 134 | 20231201 | 165100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 135 | 20231201 | 165000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 136 | 20231201 | 164900 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 137 | 20231201 | 164800 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 138 | 20231201 | 164700 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 139 | 20231201 | 164600 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 140 | 20231201 | 164500 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 141 | 20231201 | 164400 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 142 | 20231201 | 164300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 143 | 20231201 | 164200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 144 | 20231201 | 164100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 145 | 20231201 | 164000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 146 | 20231201 | 163900 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 147 | 20231201 | 163800 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 148 | 20231201 | 163700 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 149 | 20231201 | 163600 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 150 | 20231201 | 163500 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 151 | 20231201 | 163400 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 152 | 20231201 | 163300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 15060 |
| 153 | 20231201 | 163200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 154 | 20231201 | 163100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 155 | 20231201 | 163000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 156 | 20231201 | 162900 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 157 | 20231201 | 162800 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 158 | 20231201 | 162700 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 159 | 20231201 | 162600 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 160 | 20231201 | 162500 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 161 | 20231201 | 162400 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 162 | 20231201 | 162300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 163 | 20231201 | 162200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 164 | 20231201 | 162100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 165 | 20231201 | 162000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 166 | 20231201 | 161900 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 167 | 20231201 | 161800 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 168 | 20231201 | 161700 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 169 | 20231201 | 161600 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 170 | 20231201 | 161500 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 171 | 20231201 | 161400 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 172 | 20231201 | 161300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 173 | 20231201 | 161200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 174 | 20231201 | 161100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 175 | 20231201 | 161000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 176 | 20231201 | 160900 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 177 | 20231201 | 160800 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 178 | 20231201 | 160700 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 179 | 20231201 | 160600 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 180 | 20231201 | 160500 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 181 | 20231201 | 160400 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 182 | 20231201 | 160300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 15060 |
| 183 | 20231201 | 160200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 184 | 20231201 | 160100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 185 | 20231201 | 160000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 186 | 20231201 | 155900 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 187 | 20231201 | 155800 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 188 | 20231201 | 155700 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 189 | 20231201 | 155600 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 190 | 20231201 | 155500 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 191 | 20231201 | 155400 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 192 | 20231201 | 155300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 193 | 20231201 | 155200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 194 | 20231201 | 155100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 195 | 20231201 | 155000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 196 | 20231201 | 154900 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 197 | 20231201 | 154800 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 198 | 20231201 | 154700 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 199 | 20231201 | 154600 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 200 | 20231201 | 154500 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 201 | 20231201 | 154400 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 202 | 20231201 | 154300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 203 | 20231201 | 154200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 204 | 20231201 | 154100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 205 | 20231201 | 154000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 206 | 20231201 | 153900 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 207 | 20231201 | 153800 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 208 | 20231201 | 153700 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 209 | 20231201 | 153600 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 210 | 20231201 | 153500 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 211 | 20231201 | 153400 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 212 | 20231201 | 153300 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 15060 |
| 213 | 20231201 | 153200 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 214 | 20231201 | 153100 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 215 | 20231201 | 153000 | 36034328600 | 168500 | 168500 | 168500 | 168500 | 15060 |
| 216 | 20231201 | 152900 | 33496718600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 217 | 20231201 | 152800 | 33496718600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 218 | 20231201 | 152700 | 33496718600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 219 | 20231201 | 152600 | 33496718600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 220 | 20231201 | 152500 | 33496718600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 221 | 20231201 | 152400 | 33496718600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 222 | 20231201 | 152300 | 33496718600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 223 | 20231201 | 152200 | 33496718600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 224 | 20231201 | 152100 | 33496718600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 225 | 20231201 | 152000 | 33496718600 | 168300 | 168300 | 168300 | 168300 | 0 |
| 226 | 20231201 | 151900 | 33496718600 | 168300 | 168100 | 168400 | 168000 | 2110 |
| 227 | 20231201 | 151800 | 33141655600 | 168100 | 168000 | 168100 | 167900 | 288 |
| 228 | 20231201 | 151700 | 33093276300 | 168000 | 168000 | 168200 | 167900 | 700 |
| 229 | 20231201 | 151600 | 32975711900 | 168000 | 168200 | 168200 | 167900 | 1260 |
| 230 | 20231201 | 151500 | 32763972300 | 168200 | 168100 | 168300 | 168000 | 717 |
| 231 | 20231201 | 151400 | 32643388300 | 168200 | 168200 | 168300 | 168100 | 909 |
| 232 | 20231201 | 151300 | 32490465300 | 168200 | 168200 | 168300 | 168000 | 577 |
| 233 | 20231201 | 151200 | 32393401600 | 168200 | 168100 | 168300 | 168000 | 684 |
| 234 | 20231201 | 151100 | 32278367200 | 168200 | 168100 | 168200 | 168000 | 336 |
| 235 | 20231201 | 151000 | 32221886700 | 168000 | 168000 | 168200 | 168000 | 743 |
| 236 | 20231201 | 150900 | 32097000400 | 168000 | 168000 | 168200 | 167800 | 502 |
| 237 | 20231201 | 150800 | 32012661600 | 168000 | 167800 | 168100 | 167700 | 687 |
| 238 | 20231201 | 150700 | 31897335700 | 167700 | 168000 | 168300 | 167600 | 836 |
| 239 | 20231201 | 150600 | 31756946300 | 168200 | 168100 | 168300 | 167800 | 801 |
| 240 | 20231201 | 150500 | 31622346900 | 168100 | 168400 | 168500 | 168000 | 1372 |
| 241 | 20231201 | 150400 | 31391468700 | 168400 | 168300 | 168500 | 168300 | 753 |
| 242 | 20231201 | 150300 | 31264664700 | 168400 | 168300 | 168400 | 168100 | 1307 |
| 243 | 20231201 | 150200 | 31044732200 | 168100 | 168100 | 168300 | 168000 | 561 |
| 244 | 20231201 | 150100 | 30950427000 | 168000 | 168000 | 168200 | 167800 | 1188 |
| 245 | 20231201 | 150000 | 30750792900 | 168000 | 168000 | 168000 | 167600 | 665 |
| 246 | 20231201 | 145900 | 30639183800 | 168000 | 167700 | 168000 | 167700 | 609 |
| 247 | 20231201 | 145800 | 30536962200 | 167700 | 167800 | 167800 | 167700 | 561 |
| 248 | 20231201 | 145700 | 30442874200 | 167600 | 167800 | 167800 | 167500 | 1430 |
| 249 | 20231201 | 145600 | 30203163300 | 167700 | 167600 | 167800 | 167600 | 460 |
| 250 | 20231201 | 145500 | 30126030400 | 167600 | 167700 | 167800 | 167500 | 818 |
| 251 | 20231201 | 145400 | 29988921100 | 167600 | 167600 | 167900 | 167500 | 1301 |
| 252 | 20231201 | 145300 | 29770687500 | 167700 | 167500 | 167800 | 167500 | 545 |
| 253 | 20231201 | 145200 | 29679337700 | 167500 | 167600 | 167700 | 167400 | 633 |
| 254 | 20231201 | 145100 | 29573307600 | 167700 | 167500 | 167800 | 167300 | 934 |
| 255 | 20231201 | 145000 | 29416699700 | 167600 | 167300 | 167800 | 167300 | 899 |
| 256 | 20231201 | 144900 | 29266041400 | 167400 | 167400 | 167600 | 167300 | 617 |
| 257 | 20231201 | 144800 | 29162721300 | 167300 | 167500 | 167500 | 167300 | 775 |
| 258 | 20231201 | 144700 | 29032973100 | 167500 | 167400 | 167500 | 167300 | 669 |
| 259 | 20231201 | 144600 | 28920957800 | 167400 | 167300 | 167400 | 167200 | 564 |
| 260 | 20231201 | 144500 | 28826601300 | 167200 | 167400 | 167400 | 167200 | 711 |
| 261 | 20231201 | 144400 | 28707622800 | 167300 | 167300 | 167400 | 167200 | 527 |
| 262 | 20231201 | 144300 | 28619458500 | 167300 | 167100 | 167300 | 167000 | 430 |
| 263 | 20231201 | 144200 | 28547586400 | 167100 | 167000 | 167100 | 166700 | 396 |
| 264 | 20231201 | 144100 | 28481466200 | 167000 | 166900 | 167000 | 166700 | 499 |
| 265 | 20231201 | 144000 | 28398192500 | 166800 | 166800 | 167000 | 166500 | 431 |
| 266 | 20231201 | 143900 | 28326349400 | 166700 | 167000 | 167100 | 166700 | 976 |
| 267 | 20231201 | 143800 | 28163498400 | 167000 | 166700 | 167100 | 166600 | 520 |
| 268 | 20231201 | 143700 | 28076771600 | 166700 | 166700 | 167100 | 166600 | 309 |
| 269 | 20231201 | 143600 | 28025228700 | 166700 | 167200 | 167200 | 166600 | 554 |
| 270 | 20231201 | 143500 | 27932755300 | 167100 | 166900 | 167200 | 166800 | 536 |
| 271 | 20231201 | 143400 | 27843256600 | 166900 | 167000 | 167200 | 166800 | 342 |
| 272 | 20231201 | 143300 | 27786140000 | 167000 | 166700 | 167100 | 166700 | 373 |
| 273 | 20231201 | 143200 | 27723883700 | 166900 | 166700 | 167100 | 166600 | 447 |
| 274 | 20231201 | 143100 | 27649329600 | 166700 | 166700 | 167200 | 166600 | 662 |
| 275 | 20231201 | 143000 | 27538858000 | 166700 | 166700 | 167100 | 166600 | 659 |
| 276 | 20231201 | 142900 | 27428931100 | 166800 | 167000 | 167200 | 166800 | 558 |
| 277 | 20231201 | 142800 | 27335747100 | 167000 | 166900 | 167200 | 166900 | 253 |
| 278 | 20231201 | 142700 | 27293468400 | 167000 | 166800 | 167000 | 166800 | 353 |
| 279 | 20231201 | 142600 | 27234527500 | 166800 | 166900 | 167000 | 166800 | 386 |
| 280 | 20231201 | 142500 | 27170097900 | 166900 | 166700 | 166900 | 166700 | 210 |
| 281 | 20231201 | 142400 | 27135067400 | 166800 | 166700 | 166800 | 166600 | 433 |
| 282 | 20231201 | 142300 | 27062873900 | 166700 | 166700 | 166700 | 166500 | 328 |
| 283 | 20231201 | 142200 | 27008209300 | 166600 | 166600 | 166700 | 166600 | 293 |
| 284 | 20231201 | 142100 | 26959379500 | 166600 | 166500 | 166600 | 166400 | 350 |
| 285 | 20231201 | 142000 | 26901083000 | 166500 | 166600 | 166600 | 166400 | 588 |
| 286 | 20231201 | 141900 | 26803163600 | 166600 | 166500 | 166600 | 166400 | 289 |
| 287 | 20231201 | 141800 | 26755028500 | 166500 | 166400 | 166600 | 166400 | 346 |
| 288 | 20231201 | 141700 | 26697408000 | 166500 | 166600 | 166600 | 165600 | 1038 |
| 289 | 20231201 | 141600 | 26524907000 | 166600 | 166600 | 166600 | 166400 | 307 |
| 290 | 20231201 | 141500 | 26473775000 | 166600 | 166500 | 166600 | 166300 | 266 |
| 291 | 20231201 | 141400 | 26429496800 | 166500 | 166700 | 166700 | 166400 | 399 |
| 292 | 20231201 | 141300 | 26363021300 | 166500 | 166800 | 166800 | 166500 | 267 |
| 293 | 20231201 | 141200 | 26318524100 | 166800 | 166700 | 166800 | 166500 | 322 |
| 294 | 20231201 | 141100 | 26264869300 | 166700 | 166600 | 166800 | 166500 | 402 |
| 295 | 20231201 | 141000 | 26197879100 | 166600 | 166600 | 166800 | 166500 | 215 |
| 296 | 20231201 | 140900 | 26162040400 | 166600 | 166400 | 166600 | 166300 | 383 |
| 297 | 20231201 | 140800 | 26098284900 | 166400 | 166500 | 166500 | 166100 | 400 |
| 298 | 20231201 | 140700 | 26031729700 | 166400 | 166700 | 166800 | 166400 | 457 |
| 299 | 20231201 | 140600 | 25955581300 | 166700 | 166600 | 166900 | 166500 | 405 |
| 300 | 20231201 | 140500 | 25888063100 | 166600 | 166900 | 166900 | 166600 | 222 |
| 301 | 20231201 | 140400 | 25851048200 | 166900 | 166500 | 166900 | 166500 | 220 |
| 302 | 20231201 | 140300 | 25814356400 | 166700 | 166800 | 166900 | 166500 | 313 |
| 303 | 20231201 | 140200 | 25762185400 | 166800 | 166700 | 166800 | 166600 | 206 |
| 304 | 20231201 | 140100 | 25727838500 | 166600 | 166900 | 166900 | 166600 | 368 |
| 305 | 20231201 | 140000 | 25666465800 | 166700 | 167000 | 167000 | 166700 | 322 |
| 306 | 20231201 | 135900 | 25612740800 | 167000 | 167000 | 167000 | 166800 | 352 |
| 307 | 20231201 | 135800 | 25553995300 | 166900 | 167000 | 167100 | 166900 | 255 |
| 308 | 20231201 | 135700 | 25511415400 | 167000 | 167000 | 167000 | 166900 | 275 |
| 309 | 20231201 | 135600 | 25465500800 | 167000 | 167000 | 167200 | 167000 | 257 |
| 310 | 20231201 | 135500 | 25422561300 | 167100 | 167100 | 167200 | 166900 | 265 |
| 311 | 20231201 | 135400 | 25378274300 | 167100 | 167000 | 167100 | 166900 | 186 |
| 312 | 20231201 | 135300 | 25347211600 | 166900 | 167300 | 167300 | 166900 | 869 |
| 313 | 20231201 | 135200 | 25201949800 | 167200 | 167300 | 167400 | 167200 | 581 |
| 314 | 20231201 | 135100 | 25104754000 | 167300 | 167200 | 167300 | 167100 | 294 |
| 315 | 20231201 | 135000 | 25055589100 | 167200 | 167100 | 167200 | 167000 | 480 |
| 316 | 20231201 | 134900 | 24975386600 | 167100 | 167000 | 167100 | 167000 | 222 |
| 317 | 20231201 | 134800 | 24938312400 | 166900 | 166900 | 167000 | 166900 | 244 |
| 318 | 20231201 | 134700 | 24897570300 | 166800 | 167000 | 167000 | 166800 | 405 |
| 319 | 20231201 | 134600 | 24829964600 | 167000 | 167000 | 167000 | 166900 | 268 |
| 320 | 20231201 | 134500 | 24785220700 | 167000 | 166900 | 167000 | 166900 | 260 |
| 321 | 20231201 | 134400 | 24741807100 | 167000 | 166900 | 167000 | 166800 | 403 |
| 322 | 20231201 | 134300 | 24674543500 | 166900 | 166900 | 166900 | 166800 | 241 |
| 323 | 20231201 | 134200 | 24634326900 | 166900 | 166800 | 166900 | 166700 | 149 |
| 324 | 20231201 | 134100 | 24609472300 | 166700 | 166800 | 166900 | 166700 | 380 |
| 325 | 20231201 | 134000 | 24546081100 | 166800 | 166800 | 166900 | 166800 | 384 |
| 326 | 20231201 | 133900 | 24482015500 | 166800 | 166800 | 166800 | 166700 | 296 |
| 327 | 20231201 | 133800 | 24432649800 | 166700 | 166800 | 166800 | 166700 | 226 |
| 328 | 20231201 | 133700 | 24394960400 | 166800 | 166600 | 166800 | 166600 | 282 |
| 329 | 20231201 | 133600 | 24347936700 | 166700 | 166600 | 166700 | 166600 | 416 |
| 330 | 20231201 | 133500 | 24278612900 | 166600 | 166400 | 166600 | 166400 | 180 |
| 331 | 20231201 | 133400 | 24248647800 | 166500 | 166500 | 166600 | 166400 | 289 |
| 332 | 20231201 | 133300 | 24200534900 | 166400 | 166300 | 166500 | 166300 | 185 |
| 333 | 20231201 | 133200 | 24169751000 | 166300 | 166300 | 166500 | 166200 | 241 |
| 334 | 20231201 | 133100 | 24129659000 | 166300 | 166300 | 166400 | 166200 | 368 |
| 335 | 20231201 | 133000 | 24068446200 | 166300 | 166300 | 166400 | 166200 | 279 |
| 336 | 20231201 | 132900 | 24022048500 | 166300 | 166100 | 166300 | 166100 | 130 |
| 337 | 20231201 | 132800 | 24000439300 | 166400 | 166400 | 166600 | 165800 | 1188 |
| 338 | 20231201 | 132700 | 23802918900 | 166500 | 166200 | 166500 | 166200 | 659 |
| 339 | 20231201 | 132600 | 23693312500 | 166200 | 165900 | 166200 | 165900 | 584 |
| 340 | 20231201 | 132500 | 23596370800 | 165800 | 165600 | 165800 | 165600 | 601 |
| 341 | 20231201 | 132400 | 23496778700 | 165500 | 165500 | 165600 | 165400 | 503 |
| 342 | 20231201 | 132300 | 23413539800 | 165500 | 165400 | 165500 | 165400 | 295 |
| 343 | 20231201 | 132200 | 23364719400 | 165400 | 165400 | 165500 | 165400 | 272 |
| 344 | 20231201 | 132100 | 23319722500 | 165400 | 165400 | 165500 | 165300 | 240 |
| 345 | 20231201 | 132000 | 23280034500 | 165300 | 165100 | 165400 | 165000 | 291 |
| 346 | 20231201 | 131900 | 23231943000 | 165000 | 165200 | 165200 | 165000 | 206 |
| 347 | 20231201 | 131800 | 23197929400 | 165200 | 165200 | 165200 | 165100 | 201 |
| 348 | 20231201 | 131700 | 23164727500 | 165200 | 165000 | 165200 | 165000 | 256 |
| 349 | 20231201 | 131600 | 23122468600 | 165100 | 165000 | 165100 | 164900 | 826 |
| 350 | 20231201 | 131500 | 22986174700 | 165000 | 164900 | 165000 | 164800 | 185 |
| 351 | 20231201 | 131400 | 22955670300 | 164900 | 164800 | 164900 | 164800 | 169 |
| 352 | 20231201 | 131300 | 22927807200 | 164800 | 164700 | 164900 | 164700 | 203 |
| 353 | 20231201 | 131200 | 22894356600 | 164700 | 164800 | 164800 | 164700 | 32 |
| 354 | 20231201 | 131100 | 22889083100 | 164800 | 164900 | 164900 | 164700 | 194 |
| 355 | 20231201 | 131000 | 22857115500 | 164800 | 164800 | 164900 | 164600 | 97 |
| 356 | 20231201 | 130900 | 22841127400 | 164600 | 164700 | 164800 | 164500 | 194 |
| 357 | 20231201 | 130800 | 22809207100 | 164700 | 164700 | 164800 | 164700 | 144 |
| 358 | 20231201 | 130700 | 22785488200 | 164800 | 164600 | 164800 | 164500 | 834 |
| 359 | 20231201 | 130600 | 22648226600 | 164500 | 164800 | 164800 | 164500 | 231 |
| 360 | 20231201 | 130500 | 22610187200 | 164700 | 164800 | 164800 | 164700 | 155 |
| 361 | 20231201 | 130400 | 22584656000 | 164700 | 164800 | 164800 | 164700 | 72 |
| 362 | 20231201 | 130300 | 22572795000 | 164800 | 164600 | 164800 | 164500 | 171 |
| 363 | 20231201 | 130200 | 22544650600 | 164600 | 164700 | 164800 | 164500 | 142 |
| 364 | 20231201 | 130100 | 22521266900 | 164800 | 164600 | 164800 | 164600 | 261 |
| 365 | 20231201 | 130000 | 22478302100 | 164800 | 164600 | 164800 | 164600 | 177 |
| 366 | 20231201 | 125900 | 22449154700 | 164600 | 164600 | 164700 | 164600 | 87 |
| 367 | 20231201 | 125800 | 22434832100 | 164700 | 164700 | 164700 | 164500 | 264 |
| 368 | 20231201 | 125700 | 22391381900 | 164700 | 164800 | 164800 | 164600 | 217 |
| 369 | 20231201 | 125600 | 22355638500 | 164800 | 164900 | 164900 | 164700 | 98 |
| 370 | 20231201 | 125500 | 22339488800 | 164800 | 164800 | 164900 | 164800 | 144 |
| 371 | 20231201 | 125400 | 22315754900 | 164900 | 164800 | 164900 | 164800 | 75 |
| 372 | 20231201 | 125300 | 22303392100 | 164800 | 164800 | 164900 | 164700 | 138 |
| 373 | 20231201 | 125200 | 22280654300 | 164800 | 164600 | 164800 | 164600 | 124 |
| 374 | 20231201 | 125100 | 22260231400 | 164700 | 164900 | 165000 | 164600 | 229 |
| 375 | 20231201 | 125000 | 22222502400 | 165000 | 165000 | 165000 | 164800 | 339 |
| 376 | 20231201 | 124900 | 22166593800 | 165000 | 164900 | 165000 | 164900 | 166 |
| 377 | 20231201 | 124800 | 22139217500 | 165000 | 164900 | 165000 | 164900 | 58 |
| 378 | 20231201 | 124700 | 22129650900 | 164900 | 165100 | 165100 | 164900 | 266 |
| 379 | 20231201 | 124600 | 22085758300 | 165100 | 165200 | 165200 | 165000 | 186 |
| 380 | 20231201 | 124500 | 22055050800 | 165200 | 165200 | 165200 | 165100 | 178 |
| 381 | 20231201 | 124400 | 22025659600 | 165200 | 165200 | 165300 | 165100 | 222 |
| 382 | 20231201 | 124300 | 21988988800 | 165200 | 165300 | 165300 | 165200 | 100 |
| 383 | 20231201 | 124200 | 21972463000 | 165200 | 165300 | 165300 | 165200 | 306 |
| 384 | 20231201 | 124100 | 21921887900 | 165400 | 165400 | 165500 | 165400 | 126 |
| 385 | 20231201 | 124000 | 21901045500 | 165400 | 165400 | 165400 | 165300 | 207 |
| 386 | 20231201 | 123900 | 21866816900 | 165400 | 165400 | 165400 | 165300 | 106 |
| 387 | 20231201 | 123800 | 21849287600 | 165400 | 165400 | 165400 | 165300 | 124 |
| 388 | 20231201 | 123700 | 21828787800 | 165300 | 165300 | 165400 | 165300 | 56 |
| 389 | 20231201 | 123600 | 21819529900 | 165300 | 165300 | 165300 | 165200 | 155 |
| 390 | 20231201 | 123500 | 21793916600 | 165200 | 165100 | 165300 | 165100 | 351 |
| 391 | 20231201 | 123400 | 21735933400 | 165200 | 165200 | 165200 | 165100 | 122 |
| 392 | 20231201 | 123300 | 21715788000 | 165200 | 165200 | 165200 | 165100 | 113 |
| 393 | 20231201 | 123200 | 21697127600 | 165200 | 165100 | 165200 | 165100 | 140 |
| 394 | 20231201 | 123100 | 21674009100 | 165200 | 165100 | 165200 | 165100 | 54 |
| 395 | 20231201 | 123000 | 21665092100 | 165100 | 165300 | 165300 | 165100 | 103 |
| 396 | 20231201 | 122900 | 21648076500 | 165200 | 165300 | 165400 | 165100 | 384 |
| 397 | 20231201 | 122800 | 21584622100 | 165200 | 165300 | 165400 | 165200 | 125 |
| 398 | 20231201 | 122700 | 21563964600 | 165400 | 165300 | 165400 | 165200 | 166 |
| 399 | 20231201 | 122600 | 21536525600 | 165300 | 165300 | 165300 | 165200 | 135 |
| 400 | 20231201 | 122500 | 21514218500 | 165300 | 165400 | 165400 | 165300 | 234 |
| 401 | 20231201 | 122400 | 21475531500 | 165400 | 165400 | 165400 | 165300 | 159 |
| 402 | 20231201 | 122300 | 21449239300 | 165400 | 165300 | 165400 | 165200 | 368 |
| 403 | 20231201 | 122200 | 21388411300 | 165300 | 165100 | 165300 | 165000 | 699 |
| 404 | 20231201 | 122100 | 21273002000 | 165100 | 164900 | 165100 | 164900 | 565 |
| 405 | 20231201 | 122000 | 21179796100 | 164800 | 164600 | 164900 | 164600 | 467 |
| 406 | 20231201 | 121900 | 21102871200 | 164600 | 164700 | 164700 | 164600 | 446 |
| 407 | 20231201 | 121800 | 21029430700 | 164600 | 164600 | 164700 | 164600 | 110 |
| 408 | 20231201 | 121700 | 21011323400 | 164700 | 164600 | 164700 | 164600 | 825 |
| 409 | 20231201 | 121600 | 20875515100 | 164400 | 164600 | 164600 | 164400 | 198 |
| 410 | 20231201 | 121500 | 20842940100 | 164600 | 164500 | 164600 | 164500 | 168 |
| 411 | 20231201 | 121400 | 20815298800 | 164400 | 164500 | 164600 | 164400 | 246 |
| 412 | 20231201 | 121300 | 20774826700 | 164500 | 164400 | 164500 | 164400 | 68 |
| 413 | 20231201 | 121200 | 20763644600 | 164400 | 164500 | 164500 | 164400 | 219 |
| 414 | 20231201 | 121100 | 20727632100 | 164500 | 164400 | 164500 | 164400 | 127 |
| 415 | 20231201 | 121000 | 20706745900 | 164300 | 164400 | 164500 | 164300 | 122 |
| 416 | 20231201 | 120900 | 20686693900 | 164400 | 164500 | 164500 | 164300 | 100 |
| 417 | 20231201 | 120800 | 20670253500 | 164500 | 164500 | 164600 | 164400 | 114 |
| 418 | 20231201 | 120700 | 20651501600 | 164500 | 164500 | 164600 | 164300 | 349 |
| 419 | 20231201 | 120600 | 20594106500 | 164500 | 164600 | 164600 | 164500 | 190 |
| 420 | 20231201 | 120500 | 20562845400 | 164600 | 164600 | 164600 | 164400 | 204 |
| 421 | 20231201 | 120400 | 20529282300 | 164600 | 164500 | 164600 | 164300 | 596 |
| 422 | 20231201 | 120300 | 20431244000 | 164300 | 164500 | 164500 | 164300 | 188 |
| 423 | 20231201 | 120200 | 20400330900 | 164400 | 164400 | 164500 | 164300 | 96 |
| 424 | 20231201 | 120100 | 20384546600 | 164300 | 164400 | 164500 | 164300 | 153 |
| 425 | 20231201 | 120000 | 20359390400 | 164500 | 164400 | 164500 | 164300 | 151 |
| 426 | 20231201 | 115900 | 20334567700 | 164400 | 164300 | 164400 | 164200 | 182 |
| 427 | 20231201 | 115800 | 20304665400 | 164300 | 164300 | 164500 | 164300 | 118 |
| 428 | 20231201 | 115700 | 20285272800 | 164300 | 164100 | 164500 | 164100 | 641 |
| 429 | 20231201 | 115600 | 20179959500 | 164200 | 164100 | 164200 | 164100 | 29 |
| 430 | 20231201 | 115500 | 20175198300 | 164200 | 164000 | 164200 | 164000 | 235 |
| 431 | 20231201 | 115400 | 20136634000 | 164100 | 164100 | 164200 | 163900 | 138 |
| 432 | 20231201 | 115300 | 20113995300 | 164000 | 164100 | 164200 | 164000 | 134 |
| 433 | 20231201 | 115200 | 20092006000 | 164100 | 164200 | 164200 | 164100 | 81 |
| 434 | 20231201 | 115100 | 20078709600 | 164200 | 164200 | 164300 | 164100 | 117 |
| 435 | 20231201 | 115000 | 20059502400 | 164100 | 164100 | 164300 | 164000 | 206 |
| 436 | 20231201 | 114900 | 20025692900 | 164100 | 164300 | 164300 | 164000 | 410 |
| 437 | 20231201 | 114800 | 19958432100 | 164300 | 164300 | 164400 | 164100 | 527 |
| 438 | 20231201 | 114700 | 19871846100 | 164300 | 164200 | 164400 | 164200 | 93 |
| 439 | 20231201 | 114600 | 19856566800 | 164200 | 164300 | 164400 | 164000 | 150 |
| 440 | 20231201 | 114500 | 19831932000 | 164300 | 164500 | 164500 | 164300 | 88 |
| 441 | 20231201 | 114400 | 19817466900 | 164400 | 164300 | 164500 | 164100 | 197 |
| 442 | 20231201 | 114300 | 19785104700 | 164300 | 164300 | 164400 | 164200 | 218 |
| 443 | 20231201 | 114200 | 19749302900 | 164300 | 164400 | 164400 | 164200 | 184 |
| 444 | 20231201 | 114100 | 19719077200 | 164300 | 164400 | 164400 | 164100 | 304 |
| 445 | 20231201 | 114000 | 19669158400 | 164200 | 164200 | 164400 | 164100 | 308 |
| 446 | 20231201 | 113900 | 19618567900 | 164300 | 164300 | 164300 | 164200 | 364 |
| 447 | 20231201 | 113800 | 19558776100 | 164200 | 164400 | 164400 | 164000 | 955 |
| 448 | 20231201 | 113700 | 19401976600 | 164400 | 164200 | 164600 | 164200 | 720 |
| 449 | 20231201 | 113600 | 19283705700 | 164200 | 164400 | 164600 | 164100 | 133 |
| 450 | 20231201 | 113500 | 19261856700 | 164400 | 164600 | 164600 | 164100 | 107 |
| 451 | 20231201 | 113400 | 19244257400 | 164500 | 164100 | 164600 | 164100 | 281 |
| 452 | 20231201 | 113300 | 19198074800 | 164100 | 164100 | 164200 | 164100 | 306 |
| 453 | 20231201 | 113200 | 19147837200 | 164100 | 163900 | 164200 | 163900 | 435 |
| 454 | 20231201 | 113100 | 19076486200 | 164000 | 164100 | 164200 | 163900 | 814 |
| 455 | 20231201 | 113000 | 18942967100 | 164200 | 164200 | 164300 | 164100 | 299 |
| 456 | 20231201 | 112900 | 18893880300 | 164200 | 164200 | 164300 | 164200 | 157 |
| 457 | 20231201 | 112800 | 18868098800 | 164200 | 164400 | 164400 | 164100 | 3018 |
| 458 | 20231201 | 112700 | 18372719600 | 164400 | 164400 | 164400 | 164300 | 99 |
| 459 | 20231201 | 112600 | 18356450600 | 164400 | 164400 | 164500 | 164300 | 126 |
| 460 | 20231201 | 112500 | 18335735700 | 164400 | 164400 | 164500 | 164300 | 185 |
| 461 | 20231201 | 112400 | 18305325500 | 164300 | 164400 | 164500 | 164300 | 248 |
| 462 | 20231201 | 112300 | 18264561100 | 164400 | 164600 | 164600 | 164300 | 150 |
| 463 | 20231201 | 112200 | 18239899200 | 164600 | 164400 | 164600 | 164200 | 215 |
| 464 | 20231201 | 112100 | 18204552900 | 164300 | 164400 | 164500 | 164200 | 958 |
| 465 | 20231201 | 112000 | 18047134200 | 164500 | 164600 | 164600 | 164400 | 335 |
| 466 | 20231201 | 111900 | 17992044100 | 164500 | 164700 | 164700 | 164400 | 256 |
| 467 | 20231201 | 111800 | 17949930000 | 164500 | 164700 | 164700 | 164400 | 218 |
| 468 | 20231201 | 111700 | 17914059700 | 164600 | 164600 | 164700 | 164500 | 426 |
| 469 | 20231201 | 111600 | 17843965000 | 164600 | 164800 | 164800 | 164600 | 129 |
| 470 | 20231201 | 111500 | 17822720300 | 164800 | 164500 | 164800 | 164400 | 387 |
| 471 | 20231201 | 111400 | 17759025500 | 164600 | 164500 | 164600 | 164400 | 272 |
| 472 | 20231201 | 111300 | 17714282100 | 164600 | 164700 | 164800 | 164500 | 280 |
| 473 | 20231201 | 111200 | 17668180000 | 164700 | 164600 | 164900 | 164500 | 547 |
| 474 | 20231201 | 111100 | 17578143500 | 164500 | 164700 | 164700 | 164500 | 260 |
| 475 | 20231201 | 111000 | 17535353800 | 164700 | 164900 | 165000 | 164600 | 227 |
| 476 | 20231201 | 110900 | 17497950300 | 164900 | 164700 | 165000 | 164400 | 621 |
| 477 | 20231201 | 110800 | 17395623100 | 164800 | 164900 | 164900 | 164600 | 702 |
| 478 | 20231201 | 110700 | 17279969000 | 165000 | 165100 | 165100 | 164900 | 155 |
| 479 | 20231201 | 110600 | 17254394800 | 165000 | 165100 | 165100 | 164900 | 94 |
| 480 | 20231201 | 110500 | 17238885000 | 165000 | 165300 | 165300 | 164900 | 198 |
| 481 | 20231201 | 110400 | 17206209300 | 165200 | 165500 | 165500 | 165200 | 200 |
| 482 | 20231201 | 110300 | 17173137800 | 165500 | 165000 | 165500 | 165000 | 3332 |
| 483 | 20231201 | 110200 | 16623176800 | 165000 | 164700 | 165000 | 164700 | 783 |
| 484 | 20231201 | 110100 | 16494081500 | 164700 | 164800 | 164800 | 164700 | 167 |
| 485 | 20231201 | 110000 | 16466567400 | 164800 | 164300 | 164800 | 164300 | 371 |
| 486 | 20231201 | 105900 | 16405533400 | 164400 | 164300 | 164700 | 164300 | 499 |
| 487 | 20231201 | 105800 | 16323490000 | 164300 | 164600 | 164600 | 164300 | 922 |
| 488 | 20231201 | 105700 | 16171920600 | 164500 | 164600 | 164700 | 164500 | 392 |
| 489 | 20231201 | 105600 | 16107421900 | 164600 | 164600 | 164800 | 164500 | 317 |
| 490 | 20231201 | 105500 | 16055227300 | 164600 | 164900 | 164900 | 164600 | 331 |
| 491 | 20231201 | 105400 | 16000691600 | 164800 | 164800 | 164900 | 164700 | 197 |
| 492 | 20231201 | 105300 | 15968224500 | 164600 | 164800 | 164900 | 164600 | 528 |
| 493 | 20231201 | 105200 | 15881228800 | 164800 | 164600 | 164900 | 164600 | 901 |
| 494 | 20231201 | 105100 | 15732815200 | 164600 | 164500 | 164600 | 164400 | 539 |
| 495 | 20231201 | 105000 | 15644146100 | 164600 | 164700 | 164700 | 164500 | 371 |
| 496 | 20231201 | 104900 | 15583079000 | 164700 | 164600 | 164700 | 164600 | 412 |
| 497 | 20231201 | 104800 | 15515243400 | 164600 | 164400 | 164600 | 164400 | 178 |
| 498 | 20231201 | 104700 | 15485959100 | 164500 | 164400 | 164700 | 164400 | 393 |
| 499 | 20231201 | 104600 | 15421317200 | 164400 | 164500 | 164700 | 164300 | 1375 |
| 500 | 20231201 | 104500 | 15195111900 | 164600 | 164400 | 164600 | 164300 | 368 |
| 501 | 20231201 | 104400 | 15134586700 | 164400 | 164300 | 164400 | 164200 | 364 |
| 502 | 20231201 | 104300 | 15074776400 | 164200 | 164000 | 164200 | 164000 | 362 |
| 503 | 20231201 | 104200 | 15015369400 | 164100 | 163900 | 164100 | 163900 | 569 |
| 504 | 20231201 | 104100 | 14922074100 | 163900 | 164100 | 164200 | 163900 | 1033 |
| 505 | 20231201 | 104000 | 14752615100 | 164100 | 164400 | 164500 | 164100 | 1165 |
| 506 | 20231201 | 103900 | 14561339400 | 164500 | 164300 | 164500 | 164200 | 510 |
| 507 | 20231201 | 103800 | 14477508200 | 164300 | 164300 | 164500 | 164200 | 467 |
| 508 | 20231201 | 103700 | 14400742700 | 164300 | 164300 | 164500 | 164200 | 976 |
| 509 | 20231201 | 103600 | 14240360300 | 164200 | 164300 | 164400 | 164200 | 2144 |
| 510 | 20231201 | 103500 | 13888280200 | 164400 | 164300 | 164400 | 164300 | 586 |
| 511 | 20231201 | 103400 | 13791998700 | 164400 | 164400 | 164500 | 164300 | 338 |
| 512 | 20231201 | 103300 | 13736431100 | 164500 | 164500 | 164600 | 164400 | 299 |
| 513 | 20231201 | 103200 | 13687250100 | 164500 | 164500 | 164600 | 164500 | 405 |
| 514 | 20231201 | 103100 | 13620622900 | 164500 | 164800 | 164800 | 164500 | 455 |
| 515 | 20231201 | 103000 | 13545739900 | 164800 | 164700 | 165000 | 164600 | 448 |
| 516 | 20231201 | 102900 | 13471918300 | 164700 | 165000 | 165000 | 164500 | 506 |
| 517 | 20231201 | 102800 | 13388577700 | 165000 | 164800 | 165000 | 164500 | 943 |
| 518 | 20231201 | 102700 | 13233307200 | 164900 | 165000 | 165000 | 164800 | 214 |
| 519 | 20231201 | 102600 | 13198017900 | 164900 | 165000 | 165100 | 164900 | 578 |
| 520 | 20231201 | 102500 | 13102651200 | 165100 | 165000 | 165100 | 165000 | 312 |
| 521 | 20231201 | 102400 | 13051165200 | 165000 | 165000 | 165200 | 165000 | 303 |
| 522 | 20231201 | 102300 | 13001156400 | 165100 | 165100 | 165200 | 165000 | 485 |
| 523 | 20231201 | 102200 | 12921102400 | 165100 | 165400 | 165400 | 165100 | 1333 |
| 524 | 20231201 | 102100 | 12700947900 | 165300 | 165600 | 165800 | 165300 | 397 |
| 525 | 20231201 | 102000 | 12635254000 | 165500 | 165400 | 165600 | 165400 | 335 |
| 526 | 20231201 | 101900 | 12579812700 | 165500 | 165700 | 165800 | 165200 | 1193 |
| 527 | 20231201 | 101800 | 12382509900 | 165800 | 165800 | 166000 | 165700 | 295 |
| 528 | 20231201 | 101700 | 12333603000 | 165900 | 165900 | 166000 | 165800 | 442 |
| 529 | 20231201 | 101600 | 12260280000 | 165900 | 166100 | 166100 | 165900 | 194 |
| 530 | 20231201 | 101500 | 12228072200 | 166000 | 166100 | 166200 | 166000 | 425 |
| 531 | 20231201 | 101400 | 12157454300 | 166100 | 166000 | 166200 | 166000 | 321 |
| 532 | 20231201 | 101300 | 12104143500 | 165900 | 165900 | 166200 | 165900 | 186 |
| 533 | 20231201 | 101200 | 12073266800 | 165900 | 166000 | 166200 | 165800 | 560 |
| 534 | 20231201 | 101100 | 11980283800 | 165900 | 166100 | 166200 | 165800 | 452 |
| 535 | 20231201 | 101000 | 11905239700 | 166100 | 165900 | 166200 | 165800 | 654 |
| 536 | 20231201 | 100900 | 11796604100 | 165900 | 165400 | 166000 | 165300 | 458 |
| 537 | 20231201 | 100800 | 11720725400 | 165500 | 165500 | 165800 | 165300 | 621 |
| 538 | 20231201 | 100700 | 11617942700 | 165400 | 165400 | 165700 | 165300 | 596 |
| 539 | 20231201 | 100600 | 11519355900 | 165300 | 165300 | 165700 | 165200 | 1681 |
| 540 | 20231201 | 100500 | 11241218000 | 165300 | 165300 | 165400 | 165100 | 694 |
| 541 | 20231201 | 100400 | 11126544500 | 165200 | 165700 | 165700 | 165200 | 1981 |
| 542 | 20231201 | 100300 | 10798722100 | 165600 | 165700 | 165800 | 165600 | 919 |
| 543 | 20231201 | 100200 | 10646438700 | 165700 | 166000 | 166100 | 165700 | 976 |
| 544 | 20231201 | 100100 | 10484622600 | 165900 | 166000 | 166100 | 165900 | 724 |
| 545 | 20231201 | 100000 | 10364476400 | 166000 | 166200 | 166200 | 165900 | 1064 |
| 546 | 20231201 | 095900 | 10187787400 | 166200 | 166300 | 166300 | 166100 | 161 |
| 547 | 20231201 | 095800 | 10161037700 | 166300 | 166400 | 166500 | 166100 | 889 |
| 548 | 20231201 | 095700 | 10013206700 | 166400 | 166300 | 166600 | 166000 | 481 |
| 549 | 20231201 | 095600 | 9933242100 | 166100 | 166200 | 166400 | 165900 | 699 |
| 550 | 20231201 | 095500 | 9817068200 | 166100 | 166100 | 166300 | 165700 | 1541 |
| 551 | 20231201 | 095400 | 9561247900 | 166000 | 166100 | 166200 | 166000 | 1490 |
| 552 | 20231201 | 095300 | 9313878800 | 166100 | 166300 | 166400 | 166100 | 960 |
| 553 | 20231201 | 095200 | 9154369300 | 166300 | 166400 | 166500 | 166100 | 1702 |
| 554 | 20231201 | 095100 | 8871295700 | 166100 | 166500 | 166600 | 166100 | 2541 |
| 555 | 20231201 | 095000 | 8448371400 | 166600 | 166700 | 166700 | 166500 | 654 |
| 556 | 20231201 | 094900 | 8339441000 | 166700 | 166800 | 167000 | 166600 | 553 |
| 557 | 20231201 | 094800 | 8247260600 | 167000 | 167100 | 167100 | 166800 | 1065 |
| 558 | 20231201 | 094700 | 8069526900 | 167000 | 167100 | 167200 | 166900 | 1280 |
| 559 | 20231201 | 094600 | 7855729800 | 167100 | 167100 | 167200 | 167000 | 519 |
| 560 | 20231201 | 094500 | 7768995100 | 167100 | 167200 | 167400 | 167000 | 330 |
| 561 | 20231201 | 094400 | 7713826000 | 167300 | 167000 | 167300 | 167000 | 462 |
| 562 | 20231201 | 094300 | 7636635900 | 167000 | 167400 | 167500 | 167000 | 329 |
| 563 | 20231201 | 094200 | 7581627200 | 167500 | 167200 | 167500 | 167100 | 1129 |
| 564 | 20231201 | 094100 | 7392693100 | 167200 | 167300 | 167300 | 167000 | 571 |
| 565 | 20231201 | 094000 | 7297257100 | 167200 | 167000 | 167300 | 167000 | 589 |
| 566 | 20231201 | 093900 | 7198748800 | 167100 | 166800 | 167300 | 166700 | 1202 |
| 567 | 20231201 | 093800 | 6998122400 | 166700 | 167000 | 167100 | 166700 | 3833 |
| 568 | 20231201 | 093700 | 6358023600 | 167000 | 167200 | 167400 | 167000 | 4520 |
| 569 | 20231201 | 093600 | 5602951800 | 167200 | 167500 | 167600 | 167200 | 348 |
| 570 | 20231201 | 093500 | 5544730500 | 167300 | 167700 | 167700 | 167300 | 375 |
| 571 | 20231201 | 093400 | 5481963400 | 167700 | 167700 | 167800 | 167200 | 424 |
| 572 | 20231201 | 093300 | 5410996700 | 167800 | 167900 | 167900 | 167200 | 632 |
| 573 | 20231201 | 093200 | 5305200700 | 167300 | 168000 | 168000 | 167300 | 1166 |
| 574 | 20231201 | 093100 | 5109594200 | 167800 | 167300 | 167900 | 167300 | 592 |
| 575 | 20231201 | 093000 | 5010358100 | 167400 | 167500 | 167600 | 167100 | 575 |
| 576 | 20231201 | 092900 | 4914092100 | 167500 | 167300 | 167700 | 167100 | 1076 |
| 577 | 20231201 | 092800 | 4733874600 | 167600 | 167700 | 167700 | 167100 | 1018 |
| 578 | 20231201 | 092700 | 4563590700 | 167600 | 167900 | 167900 | 167300 | 2257 |
| 579 | 20231201 | 092600 | 4185590400 | 167600 | 168100 | 168100 | 167600 | 2623 |
| 580 | 20231201 | 092500 | 3745261700 | 168200 | 168300 | 168500 | 168000 | 1198 |
| 581 | 20231201 | 092400 | 3543790900 | 168300 | 168400 | 168600 | 168300 | 710 |
| 582 | 20231201 | 092300 | 3424256000 | 168400 | 168500 | 168600 | 168200 | 293 |
| 583 | 20231201 | 092200 | 3374893600 | 168500 | 168400 | 168600 | 168300 | 1957 |
| 584 | 20231201 | 092100 | 3045192900 | 168400 | 168300 | 168400 | 168300 | 349 |
| 585 | 20231201 | 092000 | 2986442700 | 168400 | 168400 | 168400 | 168200 | 253 |
| 586 | 20231201 | 091900 | 2943855000 | 168300 | 168500 | 168600 | 168300 | 827 |
| 587 | 20231201 | 091800 | 2804585100 | 168500 | 168600 | 168800 | 168400 | 430 |
| 588 | 20231201 | 091700 | 2732127500 | 168700 | 169000 | 169000 | 168600 | 527 |
| 589 | 20231201 | 091600 | 2643137100 | 168900 | 168900 | 169100 | 168800 | 932 |
| 590 | 20231201 | 091500 | 2485699900 | 169000 | 168900 | 169000 | 168900 | 662 |
| 591 | 20231201 | 091400 | 2373835800 | 169000 | 168900 | 169100 | 168900 | 523 |
| 592 | 20231201 | 091300 | 2285437200 | 168900 | 169200 | 169200 | 168900 | 974 |
| 593 | 20231201 | 091200 | 2120801900 | 169100 | 168900 | 169100 | 168800 | 1454 |
| 594 | 20231201 | 091100 | 1875093300 | 168800 | 169000 | 169000 | 168700 | 1361 |
| 595 | 20231201 | 091000 | 1645169500 | 168900 | 168700 | 169000 | 168700 | 572 |
| 596 | 20231201 | 090900 | 1548538900 | 169000 | 168200 | 169000 | 168100 | 1329 |
| 597 | 20231201 | 090800 | 1324325200 | 168100 | 168000 | 168200 | 168000 | 328 |
| 598 | 20231201 | 090700 | 1269196900 | 168200 | 168300 | 168300 | 168000 | 303 |
| 599 | 20231201 | 090600 | 1218260900 | 168000 | 167900 | 168400 | 167900 | 662 |
| 600 | 20231201 | 090500 | 1106926500 | 168000 | 167900 | 168400 | 167800 | 322 |
| 601 | 20231201 | 090400 | 1052843300 | 167900 | 168500 | 168600 | 167900 | 1648 |
| 602 | 20231201 | 090300 | 775342000 | 168400 | 168300 | 168400 | 168200 | 727 |
| 603 | 20231201 | 090200 | 652962300 | 168300 | 167700 | 168300 | 167600 | 1253 |
| 604 | 20231201 | 090100 | 442623400 | 167600 | 167300 | 167700 | 167300 | 920 |
| 605 | 20231201 | 090000 | 288535000 | 167300 | 167900 | 167900 | 167300 | 1686 |