34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 185500 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 3334 |
| 3 | 20231201 | 185400 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 4 | 20231201 | 185300 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 5 | 20231201 | 185200 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 6 | 20231201 | 185100 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 7 | 20231201 | 185000 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 8 | 20231201 | 184900 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 9 | 20231201 | 184800 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 10 | 20231201 | 184700 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 11 | 20231201 | 184600 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 12 | 20231201 | 184500 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 13 | 20231201 | 184400 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 14 | 20231201 | 184300 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 15 | 20231201 | 184200 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 16 | 20231201 | 184100 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 17 | 20231201 | 184000 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 18 | 20231201 | 183900 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 19 | 20231201 | 183800 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 20 | 20231201 | 183700 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 21 | 20231201 | 183600 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 22 | 20231201 | 183500 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 23 | 20231201 | 183400 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 24 | 20231201 | 183300 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 25 | 20231201 | 183200 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 26 | 20231201 | 183100 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 27 | 20231201 | 183000 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 28 | 20231201 | 182900 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 29 | 20231201 | 182800 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 30 | 20231201 | 182700 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 31 | 20231201 | 182600 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 32 | 20231201 | 182500 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 3334 |
| 33 | 20231201 | 182400 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 34 | 20231201 | 182300 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 35 | 20231201 | 182200 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 36 | 20231201 | 182100 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 37 | 20231201 | 182000 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 38 | 20231201 | 181900 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 39 | 20231201 | 181800 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 40 | 20231201 | 181700 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 41 | 20231201 | 181600 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 42 | 20231201 | 181500 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 43 | 20231201 | 181400 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 44 | 20231201 | 181300 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 45 | 20231201 | 181200 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 46 | 20231201 | 181100 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 47 | 20231201 | 181000 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 48 | 20231201 | 180900 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 49 | 20231201 | 180800 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 50 | 20231201 | 180700 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 51 | 20231201 | 180600 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 52 | 20231201 | 180500 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 53 | 20231201 | 180400 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 54 | 20231201 | 180300 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 55 | 20231201 | 180200 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 56 | 20231201 | 180100 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 57 | 20231201 | 180000 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 58 | 20231201 | 175900 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 59 | 20231201 | 175800 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 60 | 20231201 | 175700 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 61 | 20231201 | 175600 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 62 | 20231201 | 175500 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 3334 |
| 63 | 20231201 | 175400 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 64 | 20231201 | 175300 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 65 | 20231201 | 175200 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 66 | 20231201 | 175100 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 67 | 20231201 | 175000 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 68 | 20231201 | 174900 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 69 | 20231201 | 174800 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 70 | 20231201 | 174700 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 71 | 20231201 | 174600 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 72 | 20231201 | 174500 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 73 | 20231201 | 174400 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 74 | 20231201 | 174300 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 75 | 20231201 | 174200 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 76 | 20231201 | 174100 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 77 | 20231201 | 174000 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 78 | 20231201 | 173900 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 79 | 20231201 | 173800 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 80 | 20231201 | 173700 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 81 | 20231201 | 173600 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 82 | 20231201 | 173500 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 83 | 20231201 | 173400 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 84 | 20231201 | 173300 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 85 | 20231201 | 173200 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 86 | 20231201 | 173100 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 87 | 20231201 | 173000 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 88 | 20231201 | 172900 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 89 | 20231201 | 172800 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 90 | 20231201 | 172700 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 91 | 20231201 | 172600 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 92 | 20231201 | 172500 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 3334 |
| 93 | 20231201 | 172400 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 94 | 20231201 | 172300 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 95 | 20231201 | 172200 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 96 | 20231201 | 172100 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 97 | 20231201 | 172000 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 98 | 20231201 | 171900 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 99 | 20231201 | 171800 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 100 | 20231201 | 171700 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 101 | 20231201 | 171600 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 102 | 20231201 | 171500 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 103 | 20231201 | 171400 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 104 | 20231201 | 171300 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 105 | 20231201 | 171200 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 106 | 20231201 | 171100 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 107 | 20231201 | 171000 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 108 | 20231201 | 170900 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 109 | 20231201 | 170800 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 110 | 20231201 | 170700 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 111 | 20231201 | 170600 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 112 | 20231201 | 170500 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 113 | 20231201 | 170400 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 114 | 20231201 | 170300 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 115 | 20231201 | 170200 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 116 | 20231201 | 170100 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 117 | 20231201 | 170000 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 118 | 20231201 | 165900 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 119 | 20231201 | 165800 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 120 | 20231201 | 165700 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 121 | 20231201 | 165600 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 122 | 20231201 | 165500 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 3334 |
| 123 | 20231201 | 165400 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 124 | 20231201 | 165300 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 125 | 20231201 | 165200 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 126 | 20231201 | 165100 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 127 | 20231201 | 165000 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 128 | 20231201 | 164900 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 129 | 20231201 | 164800 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 130 | 20231201 | 164700 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 131 | 20231201 | 164600 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 132 | 20231201 | 164500 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 133 | 20231201 | 164400 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 134 | 20231201 | 164300 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 135 | 20231201 | 164200 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 136 | 20231201 | 164100 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 137 | 20231201 | 164000 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 138 | 20231201 | 163900 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 139 | 20231201 | 163800 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 140 | 20231201 | 163700 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 141 | 20231201 | 163600 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 142 | 20231201 | 163500 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 143 | 20231201 | 163400 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 144 | 20231201 | 163300 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 145 | 20231201 | 163200 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 146 | 20231201 | 163100 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 147 | 20231201 | 163000 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 148 | 20231201 | 162900 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 149 | 20231201 | 162800 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 150 | 20231201 | 162700 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 151 | 20231201 | 162600 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 152 | 20231201 | 162500 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 3334 |
| 153 | 20231201 | 162400 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 154 | 20231201 | 162300 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 155 | 20231201 | 162200 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 156 | 20231201 | 162100 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 157 | 20231201 | 162000 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 158 | 20231201 | 161900 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 159 | 20231201 | 161800 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 160 | 20231201 | 161700 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 161 | 20231201 | 161600 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 162 | 20231201 | 161500 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 163 | 20231201 | 161400 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 164 | 20231201 | 161300 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 165 | 20231201 | 161200 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 166 | 20231201 | 161100 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 167 | 20231201 | 161000 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 168 | 20231201 | 160900 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 169 | 20231201 | 160800 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 170 | 20231201 | 160700 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 171 | 20231201 | 160600 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 172 | 20231201 | 160500 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 173 | 20231201 | 160400 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 174 | 20231201 | 160300 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 175 | 20231201 | 160200 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 176 | 20231201 | 160100 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 177 | 20231201 | 160000 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 178 | 20231201 | 155900 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 179 | 20231201 | 155800 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 180 | 20231201 | 155700 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 181 | 20231201 | 155600 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 182 | 20231201 | 155500 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 3334 |
| 183 | 20231201 | 155400 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 184 | 20231201 | 155300 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 185 | 20231201 | 155200 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 186 | 20231201 | 155100 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 187 | 20231201 | 155000 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 188 | 20231201 | 154900 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 189 | 20231201 | 154800 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 190 | 20231201 | 154700 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 191 | 20231201 | 154600 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 192 | 20231201 | 154500 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 193 | 20231201 | 154400 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 194 | 20231201 | 154300 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 195 | 20231201 | 154200 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 196 | 20231201 | 154100 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 197 | 20231201 | 154000 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 198 | 20231201 | 153900 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 199 | 20231201 | 153800 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 200 | 20231201 | 153700 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 201 | 20231201 | 153600 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 202 | 20231201 | 153500 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 203 | 20231201 | 153400 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 204 | 20231201 | 153300 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 205 | 20231201 | 153200 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 206 | 20231201 | 153100 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 207 | 20231201 | 153000 | 14142180000 | 157500 | 157500 | 157500 | 157500 | 3334 |
| 208 | 20231201 | 152900 | 13617075000 | 158300 | 158300 | 158300 | 158300 | 0 |
| 209 | 20231201 | 152800 | 13617075000 | 158300 | 158300 | 158300 | 158300 | 0 |
| 210 | 20231201 | 152700 | 13617075000 | 158300 | 158300 | 158300 | 158300 | 0 |
| 211 | 20231201 | 152600 | 13617075000 | 158300 | 158300 | 158300 | 158300 | 0 |
| 212 | 20231201 | 152500 | 13617075000 | 158300 | 158300 | 158300 | 158300 | 0 |
| 213 | 20231201 | 152400 | 13617075000 | 158300 | 158300 | 158300 | 158300 | 0 |
| 214 | 20231201 | 152300 | 13617075000 | 158300 | 158300 | 158300 | 158300 | 0 |
| 215 | 20231201 | 152200 | 13617075000 | 158300 | 158300 | 158300 | 158300 | 0 |
| 216 | 20231201 | 152100 | 13617075000 | 158300 | 158300 | 158300 | 158300 | 0 |
| 217 | 20231201 | 152000 | 13617075000 | 158300 | 158300 | 158300 | 158300 | 0 |
| 218 | 20231201 | 151900 | 13617075000 | 158300 | 158500 | 158700 | 158300 | 134 |
| 219 | 20231201 | 151800 | 13595859000 | 158500 | 158800 | 158900 | 158400 | 37 |
| 220 | 20231201 | 151700 | 13589989900 | 158800 | 158600 | 159000 | 158400 | 277 |
| 221 | 20231201 | 151600 | 13546034700 | 158600 | 158700 | 159000 | 158500 | 723 |
| 222 | 20231201 | 151500 | 13431211300 | 158800 | 158400 | 158900 | 158400 | 791 |
| 223 | 20231201 | 151400 | 13305619600 | 158500 | 158700 | 158900 | 158300 | 582 |
| 224 | 20231201 | 151300 | 13213284200 | 158600 | 158500 | 158900 | 158400 | 903 |
| 225 | 20231201 | 151200 | 13069966800 | 158400 | 158600 | 158800 | 158000 | 465 |
| 226 | 20231201 | 151100 | 12996205200 | 157900 | 158700 | 158900 | 156800 | 1246 |
| 227 | 20231201 | 151000 | 12798904200 | 158300 | 158400 | 158900 | 158200 | 565 |
| 228 | 20231201 | 150900 | 12709303000 | 158300 | 158500 | 158900 | 158300 | 939 |
| 229 | 20231201 | 150800 | 12560390500 | 158500 | 158300 | 158800 | 158100 | 586 |
| 230 | 20231201 | 150700 | 12467508000 | 158300 | 158500 | 158900 | 158000 | 1127 |
| 231 | 20231201 | 150600 | 12288908600 | 158500 | 158700 | 158900 | 158400 | 785 |
| 232 | 20231201 | 150500 | 12164336200 | 158800 | 158600 | 158800 | 158500 | 878 |
| 233 | 20231201 | 150400 | 12025004600 | 158600 | 158500 | 158600 | 158400 | 624 |
| 234 | 20231201 | 150300 | 11926081600 | 158500 | 158400 | 158500 | 158200 | 888 |
| 235 | 20231201 | 150200 | 11785389200 | 158400 | 158300 | 158500 | 158200 | 598 |
| 236 | 20231201 | 150100 | 11690704000 | 158300 | 158400 | 158500 | 158000 | 922 |
| 237 | 20231201 | 150000 | 11544665100 | 158400 | 158200 | 158400 | 158100 | 616 |
| 238 | 20231201 | 145900 | 11447152500 | 158300 | 158100 | 158400 | 157900 | 870 |
| 239 | 20231201 | 145800 | 11309488200 | 158100 | 158300 | 158300 | 158000 | 656 |
| 240 | 20231201 | 145700 | 11205710500 | 158200 | 158200 | 158300 | 158000 | 845 |
| 241 | 20231201 | 145600 | 11072074300 | 158200 | 157900 | 158200 | 157900 | 552 |
| 242 | 20231201 | 145500 | 10984821400 | 157800 | 158000 | 158100 | 157800 | 868 |
| 243 | 20231201 | 145400 | 10847738500 | 158000 | 158100 | 158100 | 157900 | 459 |
| 244 | 20231201 | 145300 | 10775193900 | 158100 | 158000 | 158100 | 157900 | 342 |
| 245 | 20231201 | 145200 | 10721152500 | 157900 | 157700 | 158000 | 157700 | 261 |
| 246 | 20231201 | 145100 | 10679961000 | 157700 | 157600 | 157800 | 157600 | 215 |
| 247 | 20231201 | 145000 | 10646046700 | 157700 | 157600 | 157700 | 157500 | 485 |
| 248 | 20231201 | 144900 | 10569608300 | 157600 | 157700 | 157900 | 157500 | 224 |
| 249 | 20231201 | 144800 | 10534281500 | 157700 | 157800 | 157800 | 157600 | 371 |
| 250 | 20231201 | 144700 | 10475764500 | 157800 | 158000 | 158000 | 157700 | 223 |
| 251 | 20231201 | 144600 | 10440572700 | 157700 | 157800 | 157900 | 157700 | 406 |
| 252 | 20231201 | 144500 | 10376508600 | 157800 | 157900 | 158000 | 157600 | 326 |
| 253 | 20231201 | 144400 | 10325066000 | 157800 | 157900 | 158000 | 157700 | 243 |
| 254 | 20231201 | 144300 | 10286702100 | 158000 | 157800 | 158000 | 157700 | 410 |
| 255 | 20231201 | 144200 | 10221966300 | 157800 | 157600 | 157900 | 157600 | 426 |
| 256 | 20231201 | 144100 | 10154744500 | 157700 | 157400 | 157900 | 157300 | 529 |
| 257 | 20231201 | 144000 | 10071348900 | 157400 | 157500 | 157700 | 157200 | 284 |
| 258 | 20231201 | 143900 | 10026605400 | 157400 | 157500 | 157500 | 157300 | 337 |
| 259 | 20231201 | 143800 | 9973552200 | 157500 | 157300 | 157700 | 157000 | 222 |
| 260 | 20231201 | 143700 | 9938611100 | 157200 | 157000 | 157300 | 157000 | 278 |
| 261 | 20231201 | 143600 | 9894904100 | 157000 | 157000 | 157200 | 156900 | 129 |
| 262 | 20231201 | 143500 | 9874643700 | 156900 | 156900 | 157100 | 156900 | 132 |
| 263 | 20231201 | 143400 | 9853919900 | 157100 | 156900 | 157300 | 156800 | 99 |
| 264 | 20231201 | 143300 | 9838382100 | 156900 | 157200 | 157300 | 156800 | 196 |
| 265 | 20231201 | 143200 | 9807627000 | 157500 | 156900 | 157600 | 156900 | 110 |
| 266 | 20231201 | 143100 | 9790323100 | 156900 | 157600 | 157700 | 156900 | 333 |
| 267 | 20231201 | 143000 | 9737874200 | 157600 | 158200 | 158300 | 157600 | 269 |
| 268 | 20231201 | 142900 | 9695363600 | 158100 | 158100 | 158200 | 157800 | 136 |
| 269 | 20231201 | 142800 | 9673862800 | 158100 | 158000 | 158100 | 157800 | 727 |
| 270 | 20231201 | 142700 | 9558996100 | 158000 | 158000 | 158000 | 157800 | 152 |
| 271 | 20231201 | 142600 | 9534981000 | 158000 | 158000 | 158000 | 157800 | 186 |
| 272 | 20231201 | 142500 | 9505606500 | 157900 | 157800 | 158000 | 157700 | 212 |
| 273 | 20231201 | 142400 | 9472123500 | 157800 | 157800 | 158000 | 157800 | 271 |
| 274 | 20231201 | 142300 | 9429323100 | 157900 | 158000 | 158000 | 157600 | 151 |
| 275 | 20231201 | 142200 | 9405484900 | 157900 | 157700 | 158000 | 157700 | 237 |
| 276 | 20231201 | 142100 | 9368075000 | 157800 | 157900 | 157900 | 157200 | 404 |
| 277 | 20231201 | 142000 | 9304329200 | 157900 | 157900 | 158000 | 157800 | 236 |
| 278 | 20231201 | 141900 | 9267072900 | 157900 | 158300 | 158300 | 157900 | 234 |
| 279 | 20231201 | 141800 | 9230072600 | 158300 | 158100 | 158300 | 158100 | 246 |
| 280 | 20231201 | 141700 | 9191155900 | 158200 | 158300 | 158400 | 158100 | 224 |
| 281 | 20231201 | 141600 | 9155698900 | 158300 | 158200 | 158300 | 158100 | 428 |
| 282 | 20231201 | 141500 | 9087984100 | 158200 | 158100 | 158200 | 158000 | 204 |
| 283 | 20231201 | 141400 | 9055723900 | 158100 | 157900 | 158100 | 157900 | 286 |
| 284 | 20231201 | 141300 | 9010532100 | 157900 | 157900 | 158000 | 157700 | 143 |
| 285 | 20231201 | 141200 | 8987955800 | 157900 | 158200 | 158200 | 157900 | 227 |
| 286 | 20231201 | 141100 | 8952098200 | 158000 | 157700 | 158200 | 157700 | 307 |
| 287 | 20231201 | 141000 | 8903598600 | 158300 | 157800 | 158300 | 157800 | 367 |
| 288 | 20231201 | 140900 | 8845610200 | 157800 | 157800 | 157900 | 157800 | 183 |
| 289 | 20231201 | 140800 | 8816723100 | 157800 | 157600 | 157800 | 157500 | 255 |
| 290 | 20231201 | 140700 | 8776513600 | 157500 | 158000 | 158000 | 157100 | 525 |
| 291 | 20231201 | 140600 | 8693746300 | 158000 | 158000 | 158400 | 157600 | 302 |
| 292 | 20231201 | 140500 | 8646062700 | 158000 | 157700 | 158400 | 157600 | 1243 |
| 293 | 20231201 | 140400 | 8449687900 | 157700 | 157200 | 157700 | 157100 | 635 |
| 294 | 20231201 | 140300 | 8349740600 | 157300 | 157200 | 157400 | 157000 | 271 |
| 295 | 20231201 | 140200 | 8307121800 | 157300 | 157400 | 157400 | 157100 | 179 |
| 296 | 20231201 | 140100 | 8278966200 | 157400 | 156700 | 157400 | 156700 | 575 |
| 297 | 20231201 | 140000 | 8188725700 | 156800 | 156500 | 156800 | 156400 | 173 |
| 298 | 20231201 | 135900 | 8161631000 | 156600 | 156500 | 156600 | 156500 | 100 |
| 299 | 20231201 | 135800 | 8145975200 | 156400 | 156300 | 156500 | 156300 | 567 |
| 300 | 20231201 | 135700 | 8057298700 | 156400 | 156500 | 156500 | 156400 | 89 |
| 301 | 20231201 | 135600 | 8043374800 | 156200 | 156300 | 156500 | 156200 | 249 |
| 302 | 20231201 | 135500 | 8004445400 | 156300 | 156000 | 156400 | 156000 | 59 |
| 303 | 20231201 | 135400 | 7995224700 | 156100 | 155900 | 156300 | 155900 | 75 |
| 304 | 20231201 | 135300 | 7983516700 | 155900 | 156200 | 156200 | 155900 | 280 |
| 305 | 20231201 | 135200 | 7939793500 | 156200 | 155900 | 156300 | 155800 | 189 |
| 306 | 20231201 | 135100 | 7910304600 | 155900 | 156300 | 156400 | 155700 | 288 |
| 307 | 20231201 | 135000 | 7865380900 | 156300 | 156300 | 156300 | 155700 | 111 |
| 308 | 20231201 | 134900 | 7848045100 | 156300 | 156300 | 156300 | 156200 | 74 |
| 309 | 20231201 | 134800 | 7836481600 | 156300 | 156200 | 156300 | 156200 | 80 |
| 310 | 20231201 | 134700 | 7823981300 | 156200 | 156200 | 156300 | 156100 | 47 |
| 311 | 20231201 | 134600 | 7816639000 | 156000 | 156100 | 156300 | 156000 | 88 |
| 312 | 20231201 | 134500 | 7802892600 | 156200 | 156200 | 156300 | 156100 | 272 |
| 313 | 20231201 | 134400 | 7760403700 | 156200 | 155900 | 156300 | 155900 | 126 |
| 314 | 20231201 | 134300 | 7740731800 | 155700 | 156000 | 156500 | 155700 | 143 |
| 315 | 20231201 | 134200 | 7718407200 | 156400 | 155900 | 156400 | 155900 | 228 |
| 316 | 20231201 | 134100 | 7682813600 | 156400 | 156300 | 156400 | 155800 | 239 |
| 317 | 20231201 | 134000 | 7645478200 | 156400 | 156500 | 156500 | 156300 | 65 |
| 318 | 20231201 | 133900 | 7635311000 | 156700 | 156600 | 156700 | 156200 | 103 |
| 319 | 20231201 | 133800 | 7619195000 | 156700 | 156100 | 156700 | 155900 | 345 |
| 320 | 20231201 | 133700 | 7565227700 | 155800 | 156100 | 156600 | 155800 | 293 |
| 321 | 20231201 | 133600 | 7519470100 | 156300 | 156500 | 156800 | 156100 | 252 |
| 322 | 20231201 | 133500 | 7480031600 | 156600 | 156500 | 156700 | 156500 | 44 |
| 323 | 20231201 | 133400 | 7473141400 | 156500 | 156500 | 156600 | 156000 | 110 |
| 324 | 20231201 | 133300 | 7455928800 | 156400 | 156700 | 156800 | 156400 | 122 |
| 325 | 20231201 | 133200 | 7436827600 | 156700 | 156600 | 156800 | 156400 | 104 |
| 326 | 20231201 | 133100 | 7420537900 | 156400 | 156600 | 156800 | 156400 | 297 |
| 327 | 20231201 | 133000 | 7374003800 | 156700 | 156800 | 156900 | 156600 | 66 |
| 328 | 20231201 | 132900 | 7363656500 | 156700 | 156900 | 156900 | 156400 | 146 |
| 329 | 20231201 | 132800 | 7340793600 | 156800 | 157000 | 157000 | 156600 | 126 |
| 330 | 20231201 | 132700 | 7321047400 | 156800 | 156800 | 156800 | 156700 | 113 |
| 331 | 20231201 | 132600 | 7303332000 | 156800 | 157000 | 157400 | 156800 | 341 |
| 332 | 20231201 | 132500 | 7249794300 | 157000 | 156900 | 157000 | 156700 | 73 |
| 333 | 20231201 | 132400 | 7238343100 | 156800 | 156800 | 157000 | 156400 | 294 |
| 334 | 20231201 | 132300 | 7192279200 | 156900 | 157000 | 157500 | 156700 | 328 |
| 335 | 20231201 | 132200 | 7140798500 | 157100 | 157400 | 157500 | 156800 | 418 |
| 336 | 20231201 | 132100 | 7075089200 | 156800 | 158700 | 158700 | 156300 | 1905 |
| 337 | 20231201 | 132000 | 6774615200 | 158700 | 157800 | 159200 | 157700 | 3310 |
| 338 | 20231201 | 131900 | 6250871900 | 157700 | 157800 | 157900 | 157600 | 685 |
| 339 | 20231201 | 131800 | 6142793000 | 157700 | 157500 | 157900 | 157400 | 299 |
| 340 | 20231201 | 131700 | 6095672400 | 157500 | 157400 | 157500 | 157100 | 914 |
| 341 | 20231201 | 131600 | 5951837700 | 157400 | 156800 | 157400 | 156800 | 720 |
| 342 | 20231201 | 131500 | 5838772400 | 156900 | 155900 | 156900 | 155900 | 1388 |
| 343 | 20231201 | 131400 | 5621788400 | 155900 | 155700 | 155900 | 155500 | 668 |
| 344 | 20231201 | 131300 | 5517758600 | 155700 | 155800 | 155800 | 155400 | 922 |
| 345 | 20231201 | 131200 | 5374332700 | 155800 | 155100 | 155900 | 154900 | 555 |
| 346 | 20231201 | 131100 | 5288072300 | 155100 | 154700 | 155200 | 154400 | 1089 |
| 347 | 20231201 | 131000 | 5119454700 | 154500 | 153800 | 154700 | 153800 | 352 |
| 348 | 20231201 | 130900 | 5065165800 | 153800 | 153900 | 154700 | 153500 | 370 |
| 349 | 20231201 | 130800 | 5008272500 | 155000 | 153600 | 155900 | 153600 | 2959 |
| 350 | 20231201 | 130700 | 4550646300 | 153600 | 153300 | 153600 | 153300 | 24 |
| 351 | 20231201 | 130600 | 4546965000 | 153300 | 153500 | 153500 | 153300 | 36 |
| 352 | 20231201 | 130500 | 4541442600 | 153500 | 153400 | 153600 | 153400 | 233 |
| 353 | 20231201 | 130400 | 4505688700 | 153400 | 153400 | 153400 | 153400 | 2 |
| 354 | 20231201 | 130300 | 4505381900 | 153300 | 153300 | 153300 | 153300 | 36 |
| 355 | 20231201 | 130200 | 4499863100 | 153300 | 153300 | 153300 | 153300 | 2 |
| 356 | 20231201 | 130100 | 4499556500 | 153400 | 153400 | 153400 | 153400 | 6 |
| 357 | 20231201 | 130000 | 4498636100 | 153400 | 153300 | 153400 | 153300 | 6 |
| 358 | 20231201 | 125900 | 4497715900 | 153400 | 153400 | 153400 | 153300 | 10 |
| 359 | 20231201 | 125800 | 4496182200 | 153300 | 153300 | 153300 | 153300 | 11 |
| 360 | 20231201 | 125700 | 4494495900 | 153300 | 153300 | 153300 | 153300 | 17 |
| 361 | 20231201 | 125600 | 4491889800 | 153400 | 153400 | 153400 | 153400 | 30 |
| 362 | 20231201 | 125500 | 4487287800 | 153300 | 153200 | 153300 | 153200 | 88 |
| 363 | 20231201 | 125400 | 4473798400 | 153200 | 153300 | 153300 | 153200 | 2 |
| 364 | 20231201 | 125300 | 4473491900 | 153300 | 153200 | 153300 | 153200 | 8 |
| 365 | 20231201 | 125200 | 4472265600 | 153200 | 153300 | 153300 | 153200 | 11 |
| 366 | 20231201 | 125100 | 4470580300 | 153300 | 153300 | 153300 | 153300 | 64 |
| 367 | 20231201 | 125000 | 4460769100 | 153200 | 153200 | 153300 | 153200 | 42 |
| 368 | 20231201 | 124900 | 4454334600 | 153200 | 153200 | 153200 | 153200 | 10 |
| 369 | 20231201 | 124800 | 4452802600 | 153200 | 153200 | 153200 | 153200 | 7 |
| 370 | 20231201 | 124700 | 4451730200 | 153300 | 153400 | 153400 | 153300 | 456 |
| 371 | 20231201 | 124600 | 4381786100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 372 | 20231201 | 124500 | 4381786100 | 153500 | 153400 | 153500 | 153400 | 20 |
| 373 | 20231201 | 124400 | 4378717200 | 153500 | 153500 | 153600 | 153500 | 14 |
| 374 | 20231201 | 124300 | 4376568000 | 153500 | 153500 | 153600 | 153500 | 13 |
| 375 | 20231201 | 124200 | 4374572400 | 153600 | 153500 | 153600 | 153500 | 2 |
| 376 | 20231201 | 124100 | 4374265300 | 153500 | 153400 | 153500 | 153400 | 91 |
| 377 | 20231201 | 124000 | 4360298000 | 153400 | 153400 | 153400 | 153400 | 20 |
| 378 | 20231201 | 123900 | 4357230000 | 153500 | 153500 | 153500 | 153500 | 1 |
| 379 | 20231201 | 123800 | 4357076500 | 153500 | 153500 | 153500 | 153500 | 38 |
| 380 | 20231201 | 123700 | 4351243500 | 153500 | 153600 | 153600 | 153500 | 25 |
| 381 | 20231201 | 123600 | 4347405800 | 153500 | 153600 | 153600 | 153500 | 3 |
| 382 | 20231201 | 123500 | 4346945100 | 153600 | 153600 | 153600 | 153600 | 1 |
| 383 | 20231201 | 123400 | 4346791500 | 153600 | 153500 | 153600 | 153500 | 57 |
| 384 | 20231201 | 123300 | 4338041900 | 153500 | 153500 | 153500 | 153500 | 2 |
| 385 | 20231201 | 123200 | 4337734900 | 153400 | 153600 | 153600 | 153400 | 184 |
| 386 | 20231201 | 123100 | 4309489700 | 153600 | 153700 | 153700 | 153600 | 13 |
| 387 | 20231201 | 123000 | 4307492800 | 153700 | 153700 | 153700 | 153700 | 0 |
| 388 | 20231201 | 122900 | 4307492800 | 153700 | 153700 | 153700 | 153700 | 1 |
| 389 | 20231201 | 122800 | 4307339100 | 153700 | 153700 | 153700 | 153600 | 15 |
| 390 | 20231201 | 122700 | 4305034100 | 153700 | 153700 | 153700 | 153700 | 97 |
| 391 | 20231201 | 122600 | 4290125200 | 153700 | 153600 | 153700 | 153600 | 17 |
| 392 | 20231201 | 122500 | 4287513800 | 153600 | 153700 | 153700 | 153600 | 3 |
| 393 | 20231201 | 122400 | 4287052900 | 153700 | 153700 | 153700 | 153700 | 4 |
| 394 | 20231201 | 122300 | 4286438100 | 153600 | 153700 | 153700 | 153600 | 7 |
| 395 | 20231201 | 122200 | 4285362300 | 153600 | 153600 | 153600 | 153600 | 8 |
| 396 | 20231201 | 122100 | 4284133500 | 153600 | 153600 | 153600 | 153600 | 12 |
| 397 | 20231201 | 122000 | 4282290300 | 153600 | 153600 | 153600 | 153600 | 10 |
| 398 | 20231201 | 121900 | 4280754300 | 153600 | 153600 | 153700 | 153600 | 63 |
| 399 | 20231201 | 121800 | 4271075700 | 153600 | 153600 | 153600 | 153600 | 1 |
| 400 | 20231201 | 121700 | 4270922100 | 153500 | 153600 | 153600 | 153500 | 47 |
| 401 | 20231201 | 121600 | 4263707300 | 153600 | 153700 | 153700 | 153600 | 79 |
| 402 | 20231201 | 121500 | 4251572200 | 153700 | 153700 | 153700 | 153700 | 4 |
| 403 | 20231201 | 121400 | 4250957400 | 153600 | 153600 | 153600 | 153600 | 10 |
| 404 | 20231201 | 121300 | 4249421400 | 153600 | 153600 | 153600 | 153600 | 15 |
| 405 | 20231201 | 121200 | 4247117400 | 153600 | 153600 | 153600 | 153500 | 53 |
| 406 | 20231201 | 121100 | 4238978600 | 153600 | 153600 | 153600 | 153600 | 2 |
| 407 | 20231201 | 121000 | 4238671400 | 153600 | 153600 | 153600 | 153500 | 4 |
| 408 | 20231201 | 120900 | 4238057100 | 153600 | 153600 | 153600 | 153600 | 10 |
| 409 | 20231201 | 120800 | 4236521100 | 153600 | 153500 | 153600 | 153500 | 7 |
| 410 | 20231201 | 120700 | 4235446500 | 153600 | 153600 | 153600 | 153600 | 2 |
| 411 | 20231201 | 120600 | 4235139300 | 153500 | 153500 | 153500 | 153500 | 0 |
| 412 | 20231201 | 120500 | 4235139300 | 153500 | 153600 | 153600 | 153500 | 332 |
| 413 | 20231201 | 120400 | 4184159100 | 153700 | 153800 | 153800 | 153600 | 222 |
| 414 | 20231201 | 120300 | 4150040400 | 153700 | 153800 | 153800 | 153700 | 2 |
| 415 | 20231201 | 120200 | 4149732900 | 153800 | 153800 | 153800 | 153700 | 4 |
| 416 | 20231201 | 120100 | 4149117800 | 153800 | 153800 | 153800 | 153800 | 4 |
| 417 | 20231201 | 120000 | 4148502600 | 153800 | 153800 | 153800 | 153800 | 4 |
| 418 | 20231201 | 115900 | 4147887400 | 153800 | 153800 | 153800 | 153700 | 112 |
| 419 | 20231201 | 115800 | 4130671800 | 153800 | 153700 | 153800 | 153700 | 11 |
| 420 | 20231201 | 115700 | 4128980400 | 153700 | 153800 | 153800 | 153700 | 43 |
| 421 | 20231201 | 115600 | 4122371000 | 153800 | 153900 | 153900 | 153700 | 19 |
| 422 | 20231201 | 115500 | 4119449100 | 153900 | 153800 | 153900 | 153800 | 35 |
| 423 | 20231201 | 115400 | 4114065700 | 153900 | 153900 | 153900 | 153900 | 9 |
| 424 | 20231201 | 115300 | 4112680600 | 153900 | 153900 | 153900 | 153900 | 7 |
| 425 | 20231201 | 115200 | 4111603300 | 153900 | 154000 | 154000 | 153900 | 161 |
| 426 | 20231201 | 115100 | 4086825200 | 154000 | 153900 | 154000 | 153900 | 56 |
| 427 | 20231201 | 115000 | 4078206300 | 153800 | 154100 | 154100 | 153800 | 15 |
| 428 | 20231201 | 114900 | 4075898100 | 153900 | 153900 | 153900 | 153900 | 13 |
| 429 | 20231201 | 114800 | 4073897400 | 153900 | 153900 | 153900 | 153900 | 5 |
| 430 | 20231201 | 114700 | 4073127900 | 153900 | 153900 | 153900 | 153900 | 39 |
| 431 | 20231201 | 114600 | 4067125800 | 153800 | 153900 | 153900 | 153800 | 44 |
| 432 | 20231201 | 114500 | 4060358200 | 153900 | 153800 | 153900 | 153800 | 6 |
| 433 | 20231201 | 114400 | 4059434900 | 153900 | 154000 | 154000 | 153900 | 132 |
| 434 | 20231201 | 114300 | 4039107700 | 154000 | 154000 | 154000 | 153900 | 11 |
| 435 | 20231201 | 114200 | 4037413900 | 154000 | 154000 | 154000 | 154000 | 8 |
| 436 | 20231201 | 114100 | 4036181900 | 154000 | 154000 | 154000 | 154000 | 4 |
| 437 | 20231201 | 114000 | 4035565900 | 153900 | 154000 | 154000 | 153900 | 8 |
| 438 | 20231201 | 113900 | 4034334100 | 154000 | 153800 | 154000 | 153800 | 4 |
| 439 | 20231201 | 113800 | 4033718700 | 154100 | 154100 | 154100 | 154100 | 6 |
| 440 | 20231201 | 113700 | 4032794100 | 154100 | 154100 | 154100 | 153700 | 89 |
| 441 | 20231201 | 113600 | 4019111200 | 154100 | 153800 | 154100 | 153800 | 9 |
| 442 | 20231201 | 113500 | 4017726700 | 153700 | 153600 | 153700 | 153600 | 123 |
| 443 | 20231201 | 113400 | 3998822000 | 153600 | 153700 | 153700 | 153600 | 10 |
| 444 | 20231201 | 113300 | 3997285400 | 153700 | 153700 | 153700 | 153600 | 11 |
| 445 | 20231201 | 113200 | 3995594900 | 153600 | 153700 | 153700 | 153600 | 12 |
| 446 | 20231201 | 113100 | 3993750700 | 153700 | 153700 | 153700 | 153600 | 9 |
| 447 | 20231201 | 113000 | 3992367500 | 153700 | 153700 | 153700 | 153700 | 3 |
| 448 | 20231201 | 112900 | 3991906400 | 153600 | 153700 | 153700 | 153600 | 5 |
| 449 | 20231201 | 112800 | 3991138000 | 153700 | 153700 | 153700 | 153600 | 8 |
| 450 | 20231201 | 112700 | 3989908500 | 153600 | 153700 | 153700 | 153600 | 19 |
| 451 | 20231201 | 112600 | 3986989400 | 153800 | 153800 | 153800 | 153700 | 24 |
| 452 | 20231201 | 112500 | 3983300100 | 153800 | 153800 | 153800 | 153800 | 6 |
| 453 | 20231201 | 112400 | 3982377300 | 153800 | 153900 | 153900 | 153800 | 9 |
| 454 | 20231201 | 112300 | 3980992800 | 153900 | 154000 | 154100 | 153700 | 282 |
| 455 | 20231201 | 112200 | 3937585200 | 153800 | 153800 | 153800 | 153800 | 23 |
| 456 | 20231201 | 112100 | 3934047800 | 153700 | 153800 | 153800 | 153700 | 6 |
| 457 | 20231201 | 112000 | 3933125100 | 153800 | 153600 | 153800 | 153600 | 47 |
| 458 | 20231201 | 111900 | 3925903700 | 153600 | 153600 | 153600 | 153600 | 3 |
| 459 | 20231201 | 111800 | 3925442900 | 153600 | 153600 | 153700 | 153500 | 129 |
| 460 | 20231201 | 111700 | 3905628100 | 153600 | 153600 | 153600 | 153600 | 7 |
| 461 | 20231201 | 111600 | 3904552900 | 153600 | 153800 | 153800 | 153500 | 244 |
| 462 | 20231201 | 111500 | 3867043900 | 153800 | 153800 | 153800 | 153700 | 21 |
| 463 | 20231201 | 111400 | 3863815000 | 153800 | 153900 | 153900 | 153700 | 48 |
| 464 | 20231201 | 111300 | 3856433500 | 153900 | 153900 | 153900 | 153900 | 6 |
| 465 | 20231201 | 111200 | 3855510100 | 153900 | 153900 | 153900 | 153900 | 49 |
| 466 | 20231201 | 111100 | 3847969000 | 153900 | 153900 | 153900 | 153900 | 11 |
| 467 | 20231201 | 111000 | 3846276100 | 153800 | 154000 | 154000 | 153800 | 212 |
| 468 | 20231201 | 110900 | 3813652000 | 154000 | 154000 | 154000 | 154000 | 64 |
| 469 | 20231201 | 110800 | 3803796000 | 153900 | 154000 | 154000 | 153900 | 7 |
| 470 | 20231201 | 110700 | 3802718100 | 154000 | 153900 | 154000 | 153900 | 82 |
| 471 | 20231201 | 110600 | 3790097800 | 153900 | 154100 | 154100 | 153900 | 155 |
| 472 | 20231201 | 110500 | 3766236200 | 154200 | 154200 | 154200 | 154200 | 6 |
| 473 | 20231201 | 110400 | 3765311000 | 154200 | 154100 | 154200 | 154100 | 9 |
| 474 | 20231201 | 110300 | 3763923600 | 154100 | 154200 | 154200 | 154100 | 106 |
| 475 | 20231201 | 110200 | 3747587200 | 154200 | 154200 | 154200 | 154200 | 7 |
| 476 | 20231201 | 110100 | 3746507800 | 154200 | 154100 | 154200 | 154100 | 77 |
| 477 | 20231201 | 110000 | 3734639000 | 154100 | 154200 | 154200 | 154000 | 80 |
| 478 | 20231201 | 105900 | 3722311600 | 154300 | 154100 | 154300 | 154100 | 80 |
| 479 | 20231201 | 105800 | 3709980700 | 154000 | 154100 | 154100 | 154000 | 20 |
| 480 | 20231201 | 105700 | 3706899500 | 154100 | 154000 | 154100 | 154000 | 84 |
| 481 | 20231201 | 105600 | 3693962800 | 154000 | 154100 | 154100 | 154000 | 111 |
| 482 | 20231201 | 105500 | 3676862700 | 154000 | 154400 | 154400 | 154000 | 70 |
| 483 | 20231201 | 105400 | 3666074900 | 154100 | 154200 | 154500 | 154100 | 264 |
| 484 | 20231201 | 105300 | 3625324200 | 154200 | 154300 | 154400 | 154200 | 27 |
| 485 | 20231201 | 105200 | 3621159500 | 154200 | 154300 | 154300 | 154200 | 8 |
| 486 | 20231201 | 105100 | 3619925800 | 154200 | 154200 | 154300 | 154200 | 62 |
| 487 | 20231201 | 105000 | 3610364800 | 154100 | 154300 | 154300 | 154100 | 22 |
| 488 | 20231201 | 104900 | 3606972800 | 154200 | 154400 | 154500 | 154200 | 190 |
| 489 | 20231201 | 104800 | 3577641300 | 154500 | 154500 | 154500 | 154400 | 21 |
| 490 | 20231201 | 104700 | 3574397500 | 154500 | 154400 | 154500 | 154400 | 125 |
| 491 | 20231201 | 104600 | 3555096000 | 154400 | 154400 | 154400 | 154200 | 52 |
| 492 | 20231201 | 104500 | 3547069900 | 154200 | 154400 | 154400 | 154200 | 19 |
| 493 | 20231201 | 104400 | 3544138100 | 154200 | 154200 | 154300 | 154200 | 50 |
| 494 | 20231201 | 104300 | 3536424900 | 154300 | 154300 | 154300 | 154200 | 34 |
| 495 | 20231201 | 104200 | 3531179800 | 154300 | 154300 | 154300 | 154200 | 12 |
| 496 | 20231201 | 104100 | 3529328900 | 154200 | 154300 | 154300 | 154200 | 13 |
| 497 | 20231201 | 104000 | 3527324000 | 154300 | 154000 | 154300 | 154000 | 44 |
| 498 | 20231201 | 103900 | 3520541700 | 154100 | 154200 | 154200 | 154000 | 26 |
| 499 | 20231201 | 103800 | 3516535200 | 154300 | 154200 | 154300 | 154200 | 28 |
| 500 | 20231201 | 103700 | 3512216900 | 154300 | 154300 | 154300 | 154100 | 15 |
| 501 | 20231201 | 103600 | 3509904000 | 154000 | 154100 | 154300 | 153900 | 162 |
| 502 | 20231201 | 103500 | 3484944600 | 154000 | 154000 | 154400 | 154000 | 86 |
| 503 | 20231201 | 103400 | 3471678400 | 154000 | 154000 | 154100 | 154000 | 29 |
| 504 | 20231201 | 103300 | 3467211800 | 154200 | 154300 | 154500 | 154000 | 328 |
| 505 | 20231201 | 103200 | 3416629500 | 154300 | 153800 | 154300 | 153800 | 295 |
| 506 | 20231201 | 103100 | 3371212600 | 153800 | 153900 | 154000 | 153800 | 68 |
| 507 | 20231201 | 103000 | 3360749500 | 154000 | 154000 | 154000 | 153800 | 43 |
| 508 | 20231201 | 102900 | 3354134500 | 154000 | 153900 | 154000 | 153800 | 68 |
| 509 | 20231201 | 102800 | 3343670800 | 154000 | 153800 | 154000 | 153800 | 64 |
| 510 | 20231201 | 102700 | 3333824400 | 153700 | 153900 | 153900 | 153700 | 47 |
| 511 | 20231201 | 102600 | 3326596300 | 153900 | 154000 | 154000 | 153800 | 139 |
| 512 | 20231201 | 102500 | 3305197200 | 154000 | 154000 | 154000 | 153900 | 34 |
| 513 | 20231201 | 102400 | 3299963600 | 153900 | 154000 | 154000 | 153900 | 15 |
| 514 | 20231201 | 102300 | 3297654400 | 153900 | 153700 | 154000 | 153700 | 290 |
| 515 | 20231201 | 102200 | 3253033500 | 153700 | 153800 | 153800 | 153700 | 132 |
| 516 | 20231201 | 102100 | 3232743800 | 153800 | 153900 | 153900 | 153700 | 23 |
| 517 | 20231201 | 102000 | 3229207500 | 153900 | 153800 | 153900 | 153800 | 29 |
| 518 | 20231201 | 101900 | 3224746600 | 153700 | 153800 | 153900 | 153700 | 29 |
| 519 | 20231201 | 101800 | 3220288600 | 153700 | 153500 | 153900 | 153500 | 72 |
| 520 | 20231201 | 101700 | 3209223200 | 153700 | 153800 | 153900 | 153600 | 102 |
| 521 | 20231201 | 101600 | 3193541000 | 153800 | 153600 | 153800 | 153600 | 20 |
| 522 | 20231201 | 101500 | 3190468400 | 153600 | 153900 | 153900 | 153600 | 12 |
| 523 | 20231201 | 101400 | 3188623300 | 153800 | 153800 | 153900 | 153800 | 36 |
| 524 | 20231201 | 101300 | 3183086200 | 153700 | 153500 | 153800 | 153500 | 54 |
| 525 | 20231201 | 101200 | 3174788600 | 153600 | 153400 | 153600 | 153400 | 19 |
| 526 | 20231201 | 101100 | 3171873600 | 153600 | 153200 | 153700 | 153200 | 288 |
| 527 | 20231201 | 101000 | 3127697300 | 153200 | 153100 | 153200 | 152900 | 39 |
| 528 | 20231201 | 100900 | 3121730000 | 153100 | 153100 | 153200 | 153000 | 94 |
| 529 | 20231201 | 100800 | 3107341900 | 153100 | 153000 | 153200 | 153000 | 54 |
| 530 | 20231201 | 100700 | 3099077900 | 153000 | 152800 | 153100 | 152800 | 219 |
| 531 | 20231201 | 100600 | 3065578000 | 152700 | 152700 | 152700 | 152600 | 83 |
| 532 | 20231201 | 100500 | 3052908200 | 152700 | 152900 | 152900 | 152600 | 142 |
| 533 | 20231201 | 100400 | 3031215100 | 152800 | 152500 | 152800 | 152500 | 79 |
| 534 | 20231201 | 100300 | 3019156200 | 152500 | 152500 | 152800 | 152500 | 81 |
| 535 | 20231201 | 100200 | 3006794900 | 152500 | 152600 | 152700 | 152400 | 94 |
| 536 | 20231201 | 100100 | 2992450800 | 152600 | 152500 | 152600 | 152500 | 50 |
| 537 | 20231201 | 100000 | 2984823600 | 152600 | 152700 | 152700 | 152400 | 122 |
| 538 | 20231201 | 095900 | 2966209600 | 152400 | 152300 | 152700 | 152300 | 204 |
| 539 | 20231201 | 095800 | 2935110500 | 152300 | 152200 | 152300 | 152200 | 335 |
| 540 | 20231201 | 095700 | 2884091400 | 152300 | 152500 | 152500 | 152200 | 262 |
| 541 | 20231201 | 095600 | 2844192000 | 152500 | 152300 | 152500 | 152300 | 229 |
| 542 | 20231201 | 095500 | 2809312200 | 152500 | 152300 | 152500 | 152200 | 143 |
| 543 | 20231201 | 095400 | 2787530500 | 152300 | 152500 | 152700 | 152200 | 246 |
| 544 | 20231201 | 095300 | 2750002500 | 152600 | 152600 | 152600 | 152200 | 1961 |
| 545 | 20231201 | 095200 | 2451174900 | 152600 | 152800 | 152900 | 152600 | 264 |
| 546 | 20231201 | 095100 | 2410863900 | 152800 | 152800 | 152800 | 152700 | 60 |
| 547 | 20231201 | 095000 | 2401696600 | 152800 | 152900 | 152900 | 152800 | 232 |
| 548 | 20231201 | 094900 | 2366232800 | 152800 | 152900 | 153000 | 152800 | 77 |
| 549 | 20231201 | 094800 | 2354465200 | 152900 | 152900 | 153000 | 152900 | 174 |
| 550 | 20231201 | 094700 | 2327858300 | 152800 | 152800 | 152900 | 152800 | 22 |
| 551 | 20231201 | 094600 | 2324495900 | 152900 | 152600 | 152900 | 152600 | 1072 |
| 552 | 20231201 | 094500 | 2160719300 | 152700 | 152600 | 152700 | 152600 | 65 |
| 553 | 20231201 | 094400 | 2150799700 | 152600 | 152600 | 152700 | 152600 | 27 |
| 554 | 20231201 | 094300 | 2146679200 | 152600 | 152700 | 152700 | 152600 | 245 |
| 555 | 20231201 | 094200 | 2109268400 | 152700 | 152700 | 152700 | 152700 | 24 |
| 556 | 20231201 | 094100 | 2105603600 | 152800 | 152900 | 152900 | 152800 | 68 |
| 557 | 20231201 | 094000 | 2095208600 | 153000 | 153000 | 153000 | 153000 | 44 |
| 558 | 20231201 | 093900 | 2088476600 | 153000 | 152600 | 153100 | 152600 | 434 |
| 559 | 20231201 | 093800 | 2022116000 | 152500 | 152800 | 152800 | 152500 | 329 |
| 560 | 20231201 | 093700 | 1971919900 | 152700 | 152800 | 152800 | 152700 | 27 |
| 561 | 20231201 | 093600 | 1967796200 | 152900 | 152500 | 152900 | 152500 | 545 |
| 562 | 20231201 | 093500 | 1884577100 | 152600 | 153200 | 153200 | 152500 | 1403 |
| 563 | 20231201 | 093400 | 1670029800 | 153300 | 153300 | 153300 | 153300 | 55 |
| 564 | 20231201 | 093300 | 1661598300 | 153300 | 153400 | 153400 | 153300 | 224 |
| 565 | 20231201 | 093200 | 1627257800 | 153400 | 153300 | 153700 | 153300 | 150 |
| 566 | 20231201 | 093100 | 1604247200 | 153300 | 153700 | 153700 | 153300 | 793 |
| 567 | 20231201 | 093000 | 1482544800 | 153700 | 153700 | 153800 | 153700 | 38 |
| 568 | 20231201 | 092900 | 1476702800 | 153800 | 154200 | 154300 | 153700 | 695 |
| 569 | 20231201 | 092800 | 1369742000 | 154300 | 154100 | 154300 | 154000 | 434 |
| 570 | 20231201 | 092700 | 1302905500 | 154100 | 154300 | 154300 | 154100 | 282 |
| 571 | 20231201 | 092600 | 1259440100 | 154300 | 154300 | 154300 | 154300 | 48 |
| 572 | 20231201 | 092500 | 1252033700 | 154300 | 154100 | 154400 | 154100 | 98 |
| 573 | 20231201 | 092400 | 1236926200 | 154000 | 154200 | 154500 | 154000 | 277 |
| 574 | 20231201 | 092300 | 1194202200 | 154200 | 154000 | 154200 | 154000 | 20 |
| 575 | 20231201 | 092200 | 1191122000 | 154000 | 154000 | 154000 | 154000 | 64 |
| 576 | 20231201 | 092100 | 1181266000 | 154200 | 153900 | 154200 | 153900 | 273 |
| 577 | 20231201 | 092000 | 1139208000 | 154200 | 154300 | 154300 | 154000 | 266 |
| 578 | 20231201 | 091900 | 1098227500 | 154500 | 154200 | 154500 | 154200 | 67 |
| 579 | 20231201 | 091800 | 1087894000 | 154500 | 154000 | 154600 | 154000 | 513 |
| 580 | 20231201 | 091700 | 1008767400 | 154000 | 154100 | 154100 | 153900 | 561 |
| 581 | 20231201 | 091600 | 922382000 | 154100 | 154100 | 154200 | 154100 | 259 |
| 582 | 20231201 | 091500 | 882469600 | 154200 | 154400 | 154400 | 154200 | 350 |
| 583 | 20231201 | 091400 | 828478400 | 154400 | 154300 | 154900 | 154200 | 155 |
| 584 | 20231201 | 091300 | 804541300 | 154200 | 154700 | 154900 | 154200 | 1069 |
| 585 | 20231201 | 091200 | 639549400 | 154600 | 154800 | 154800 | 154600 | 127 |
| 586 | 20231201 | 091100 | 619896800 | 154800 | 155200 | 155200 | 154700 | 159 |
| 587 | 20231201 | 091000 | 595275600 | 155200 | 155000 | 155200 | 154900 | 219 |
| 588 | 20231201 | 090900 | 561325500 | 155100 | 154900 | 155100 | 154900 | 79 |
| 589 | 20231201 | 090800 | 549078200 | 154800 | 154700 | 155000 | 154700 | 116 |
| 590 | 20231201 | 090700 | 531117300 | 154700 | 154600 | 155100 | 154600 | 186 |
| 591 | 20231201 | 090600 | 502345000 | 154600 | 154700 | 154700 | 154300 | 573 |
| 592 | 20231201 | 090500 | 413810600 | 154700 | 154700 | 155000 | 154700 | 195 |
| 593 | 20231201 | 090400 | 383631000 | 154900 | 155200 | 155200 | 154900 | 135 |
| 594 | 20231201 | 090300 | 362705000 | 155400 | 155400 | 155900 | 155400 | 436 |
| 595 | 20231201 | 090200 | 294876500 | 155200 | 155300 | 155600 | 154600 | 682 |
| 596 | 20231201 | 090100 | 188992500 | 154900 | 154700 | 155600 | 154600 | 834 |
| 597 | 20231201 | 090000 | 59801700 | 154600 | 154500 | 154600 | 154500 | 377 |